Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,913.19 -300.88 (-0.68%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00070000 | 2023-10-09 12:57PM EST | 70.00 | 118.30 | 121.60 | 127.90 | 0.00 | - | 21 | 36 | 78.54% |
| CAR250117C00075000 | 2022-09-23 11:11AM EST | 75.00 | 83.85 | 130.30 | 138.20 | 0.00 | - | 1 | 1 | 124.31% |
| CAR250117C00085000 | 2023-11-24 11:23AM EST | 85.00 | 109.31 | 102.50 | 122.50 | 0.00 | - | 1 | 2 | 75.12% |
| CAR250117C00090000 | 2023-11-24 11:21AM EST | 90.00 | 106.70 | 99.00 | 119.00 | 0.00 | - | 1 | 5 | 75.43% |
| CAR250117C00095000 | 2023-12-04 2:48PM EST | 95.00 | 108.60 | 94.50 | 114.50 | 0.00 | - | - | 3 | 72.50% |
| CAR250117C00100000 | 2023-12-01 3:34PM EST | 100.00 | 103.35 | 90.10 | 110.10 | 0.00 | - | 2 | 24 | 69.94% |
| CAR250117C00105000 | 2022-09-23 2:30PM EST | 105.00 | 72.87 | 114.70 | 121.70 | 0.00 | - | 1 | 1 | 119.65% |
| CAR250117C00110000 | 2023-11-22 3:00PM EST | 110.00 | 90.00 | 82.40 | 102.40 | 0.00 | - | 1 | 1 | 67.56% |
| CAR250117C00120000 | 2023-12-04 2:13PM EST | 120.00 | 89.10 | 74.50 | 94.50 | 0.00 | - | 4 | 3 | 64.36% |
| CAR250117C00125000 | 2023-09-29 2:39PM EST | 125.00 | 76.50 | 58.40 | 61.40 | 0.00 | - | 2 | 4 | 0.00% |
| CAR250117C00130000 | 2023-12-05 2:52PM EST | 130.00 | 71.30 | 66.90 | 86.90 | 0.00 | - | 1 | 2 | 61.51% |
| CAR250117C00135000 | 2023-12-05 3:28PM EST | 135.00 | 67.90 | 63.40 | 83.40 | 0.00 | - | 3 | 2 | 60.53% |
| CAR250117C00140000 | 2023-10-19 10:25AM EST | 140.00 | 63.20 | 67.90 | 72.50 | 0.00 | - | 1 | 6 | 59.96% |
| CAR250117C00145000 | 2023-11-22 2:26PM EST | 145.00 | 64.50 | 56.00 | 76.00 | 0.00 | - | 3 | 3 | 57.60% |
| CAR250117C00150000 | 2023-11-02 12:23PM EST | 150.00 | 65.00 | 64.90 | 70.40 | 0.00 | - | 1 | 4 | 64.55% |
| CAR250117C00160000 | 2023-12-06 12:03PM EST | 160.00 | 58.93 | 47.50 | 67.50 | 0.00 | - | 1 | 10 | 56.63% |
| CAR250117C00165000 | 2023-05-16 9:38AM EST | 165.00 | 48.50 | 76.80 | 81.20 | 0.00 | - | - | 1 | 92.00% |
| CAR250117C00170000 | 2023-09-06 12:38PM EST | 170.00 | 70.37 | 48.80 | 50.70 | 0.00 | - | 1 | 3 | 52.40% |
| CAR250117C00175000 | 2023-11-02 12:03PM EST | 175.00 | 50.92 | 51.90 | 52.90 | 0.00 | - | 1 | 6 | 59.21% |
| CAR250117C00180000 | 2023-12-06 12:56PM EST | 180.00 | 47.20 | 36.00 | 55.50 | 0.00 | - | 3 | 22 | 53.06% |
| CAR250117C00185000 | 2023-09-08 11:26AM EST | 185.00 | 57.60 | 38.60 | 43.70 | 0.00 | - | 4 | 7 | 53.10% |
| CAR250117C00190000 | 2023-11-08 3:03PM EST | 190.00 | 42.62 | 30.20 | 50.00 | 0.00 | - | 2 | 9 | 51.01% |
| CAR250117C00195000 | 2023-12-06 11:46AM EST | 195.00 | 42.54 | 28.00 | 48.00 | 0.00 | - | 1 | 2 | 50.78% |
| CAR250117C00200000 | 2023-12-06 9:30AM EST | 200.00 | 40.00 | 26.00 | 44.70 | 0.00 | - | 1 | 19 | 61.71% |
| CAR250117C00210000 | 2023-12-05 3:47PM EST | 210.00 | 30.57 | 22.00 | 37.00 | 0.00 | - | 2 | 13 | 56.11% |
| CAR250117C00220000 | 2023-12-07 11:15AM EST | 220.00 | 26.20 | 21.80 | 40.60 | 0.00 | - | 4 | 15 | 52.68% |
| CAR250117C00230000 | 2023-12-06 12:33PM EST | 230.00 | 25.90 | 19.00 | 34.00 | 0.00 | - | 7 | 29 | 50.28% |
| CAR250117C00240000 | 2023-11-24 9:43AM EST | 240.00 | 21.06 | 16.00 | 31.00 | 0.00 | - | 5 | 19 | 59.16% |
| CAR250117C00250000 | 2023-12-05 3:47PM EST | 250.00 | 16.17 | 14.00 | 31.40 | 0.00 | - | 2 | 115 | 51.57% |
| CAR250117C00260000 | 2023-11-10 12:46PM EST | 260.00 | 17.70 | 11.00 | 26.00 | 0.00 | - | 1 | 110 | 58.53% |
| CAR250117C00270000 | 2023-12-01 2:36PM EST | 270.00 | 14.80 | 9.00 | 19.00 | 0.00 | - | 1 | 9 | 51.91% |
| CAR250117C00280000 | 2023-11-14 12:47PM EST | 280.00 | 15.00 | 7.00 | 17.00 | 0.00 | - | 1 | 13 | 51.51% |
| CAR250117C00290000 | 2023-11-28 10:40AM EST | 290.00 | 7.80 | 5.00 | 20.00 | 0.00 | - | 2 | 26 | 57.80% |
| CAR250117C00300000 | 2023-11-28 10:53AM EST | 300.00 | 6.60 | 4.00 | 14.00 | 0.00 | - | 1 | 41 | 51.40% |
| CAR250117C00310000 | 2023-11-28 10:53AM EST | 310.00 | 5.70 | 3.00 | 13.00 | 0.00 | - | 1 | 43 | 51.79% |
| CAR250117C00320000 | 2023-11-24 10:54AM EST | 320.00 | 5.90 | 2.00 | 12.00 | 0.00 | - | 6 | 139 | 52.03% |
| CAR250117C00330000 | 2023-12-07 10:15AM EST | 330.00 | 4.80 | 1.00 | 11.00 | 0.00 | - | 1 | 105 | 52.10% |
| CAR250117C00340000 | 2023-11-13 12:28PM EST | 340.00 | 6.20 | 0.10 | 10.00 | 0.00 | - | 1 | 16 | 52.02% |
| CAR250117C00350000 | 2023-12-07 10:23AM EST | 350.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 2 | 36 | 53.53% |
| CAR250117C00360000 | 2023-11-14 10:55AM EST | 360.00 | 5.40 | 0.10 | 9.60 | 0.00 | - | 9 | 180 | 54.29% |
| CAR250117C00370000 | 2023-11-15 3:27PM EST | 370.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 2 | 126 | 55.68% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00070000 | 2023-11-28 11:38AM EST | 70.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 21 | 44 | 62.04% |
| CAR250117P00075000 | 2023-11-09 12:56PM EST | 75.00 | 2.12 | 0.10 | 10.10 | 0.00 | - | 10 | 39 | 74.22% |
| CAR250117P00080000 | 2023-11-29 2:29PM EST | 80.00 | 2.46 | 0.10 | 10.10 | 0.00 | - | 1 | 20 | 69.74% |
| CAR250117P00085000 | 2023-03-30 12:34PM EST | 85.00 | 11.20 | 10.10 | 11.80 | 0.00 | - | 10 | 19 | 85.46% |
| CAR250117P00090000 | 2023-06-02 12:08PM EST | 90.00 | 9.80 | 5.10 | 6.00 | 0.00 | - | 1 | 55 | 63.29% |
| CAR250117P00095000 | 2023-05-12 9:37AM EST | 95.00 | 14.06 | 7.80 | 10.30 | 0.00 | - | 2 | 100 | 70.50% |
| CAR250117P00100000 | 2023-11-20 3:09PM EST | 100.00 | 4.50 | 1.80 | 11.80 | 0.00 | - | 5 | 49 | 59.86% |
| CAR250117P00105000 | 2023-11-29 2:29PM EST | 105.00 | 5.25 | 0.10 | 10.10 | 0.00 | - | 1 | 25 | 51.11% |
| CAR250117P00110000 | 2023-11-20 3:09PM EST | 110.00 | 6.10 | 0.70 | 10.70 | 0.00 | - | 5 | 126 | 62.92% |
| CAR250117P00115000 | 2023-12-07 10:54AM EST | 115.00 | 6.50 | 6.00 | 11.00 | 0.00 | - | 10 | 1,805 | 53.93% |
| CAR250117P00120000 | 2023-12-07 1:32PM EST | 120.00 | 7.30 | 7.10 | 12.60 | 0.00 | - | 26 | 945 | 53.72% |
| CAR250117P00125000 | 2023-11-22 3:54PM EST | 125.00 | 8.60 | 4.30 | 13.70 | 0.00 | - | 8 | 469 | 58.47% |
| CAR250117P00130000 | 2023-12-06 12:07PM EST | 130.00 | 8.70 | 4.00 | 20.00 | 0.00 | - | 2 | 63 | 51.54% |
| CAR250117P00135000 | 2023-09-25 8:53AM EST | 135.00 | 15.40 | 14.90 | 19.50 | 0.00 | - | 1 | 27 | 57.93% |
| CAR250117P00140000 | 2023-11-15 10:16AM EST | 140.00 | 10.60 | 7.00 | 17.00 | 0.00 | - | 5 | 23 | 54.00% |
| CAR250117P00145000 | 2023-12-07 3:10PM EST | 145.00 | 13.50 | 8.00 | 23.80 | 0.00 | - | 80 | 91 | 61.84% |
| CAR250117P00150000 | 2023-11-28 10:02AM EST | 150.00 | 16.30 | 9.00 | 26.40 | 0.00 | - | 374 | 402 | 62.20% |
| CAR250117P00155000 | 2023-11-27 12:30PM EST | 155.00 | 17.50 | 11.00 | 29.20 | 0.00 | - | 23 | 24 | 62.68% |
| CAR250117P00160000 | 2023-11-21 10:16AM EST | 160.00 | 19.00 | 13.00 | 30.50 | 0.00 | - | 1 | 14 | 60.75% |
| CAR250117P00165000 | 2023-11-22 12:25PM EST | 165.00 | 20.50 | 14.00 | 24.00 | 0.00 | - | 1 | 30 | 47.52% |
| CAR250117P00170000 | 2023-12-05 2:02PM EST | 170.00 | 23.60 | 16.00 | 26.00 | 0.00 | - | 7 | 21 | 46.82% |
| CAR250117P00175000 | 2023-12-07 12:15PM EST | 175.00 | 24.70 | 18.00 | 33.00 | 0.00 | - | 11 | 29 | 52.83% |
| CAR250117P00180000 | 2023-11-20 1:19PM EST | 180.00 | 26.67 | 21.00 | 31.00 | 0.00 | - | 1 | 13 | 46.39% |
| CAR250117P00185000 | 2023-11-17 10:31AM EST | 185.00 | 29.40 | 23.00 | 41.20 | 0.00 | - | 7 | 6 | 56.11% |
| CAR250117P00190000 | 2023-11-20 2:15PM EST | 190.00 | 31.40 | 25.00 | 40.00 | 0.00 | - | - | 1 | 50.58% |
| CAR250117P00195000 | 2023-11-14 1:39PM EST | 195.00 | 32.60 | 28.00 | 43.00 | 0.00 | - | 1 | 2 | 50.48% |
| CAR250117P00200000 | 2023-11-20 2:22PM EST | 200.00 | 36.62 | 30.00 | 45.50 | 0.00 | - | 3 | 12 | 49.64% |
| CAR250117P00210000 | 2023-11-20 1:20PM EST | 210.00 | 42.21 | 36.00 | 51.00 | 0.00 | - | 2 | 3 | 48.27% |
| CAR250117P00230000 | 2023-03-21 2:35PM EST | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 69.16% |
| CAR250117P00240000 | 2023-08-18 2:25PM EST | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 38.15% |
| CAR250117P00250000 | 2023-08-18 8:30AM EST | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 37.04% |
| CAR250117P00260000 | 2023-08-18 2:31PM EST | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 34.42% |
| CAR250117P00350000 | 2022-11-01 8:44AM EST | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.