Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,985.98 -1,769.57 (-2.82%) CMC Crypto 200
1,259.28 -98.73 (-7.27%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00055000 | 2024-05-09 10:26AM EDT | 55.00 | 69.80 | 65.50 | 69.70 | 0.00 | - | 1 | 0 | 80.87% |
| CAR250117C00060000 | 2024-05-09 10:26AM EDT | 60.00 | 65.43 | 61.70 | 65.30 | 0.00 | - | 1 | 37 | 79.38% |
| CAR250117C00065000 | 2024-04-15 10:09AM EDT | 65.00 | 56.40 | 57.20 | 61.20 | 0.00 | - | 1 | 12 | 76.07% |
| CAR250117C00070000 | 2024-04-17 2:59PM EDT | 70.00 | 45.14 | 53.10 | 56.90 | 0.00 | - | 1 | 19 | 73.10% |
| CAR250117C00075000 | 2024-05-06 10:08AM EDT | 75.00 | 50.67 | 49.50 | 52.70 | 0.00 | - | 1 | 3 | 71.23% |
| CAR250117C00080000 | 2024-04-19 2:47PM EDT | 80.00 | 34.78 | 46.40 | 48.40 | 0.00 | - | 2 | 18 | 69.76% |
| CAR250117C00085000 | 2024-05-02 2:09PM EDT | 85.00 | 41.30 | 42.20 | 45.20 | 0.00 | - | 5 | 9 | 67.83% |
| CAR250117C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 41.80 | 39.50 | 41.60 | 0.00 | - | 1 | 36 | 67.42% |
| CAR250117C00095000 | 2024-05-09 3:44PM EDT | 95.00 | 37.25 | 36.10 | 38.40 | 0.00 | - | 1 | 98 | 65.97% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 100.00 | 19.81 | 32.60 | 35.60 | 0.00 | - | 7 | 467 | 64.58% |
| CAR250117C00105000 | 2024-05-07 11:48AM EDT | 105.00 | 33.63 | 29.00 | 32.00 | 0.00 | - | 1 | 45 | 61.51% |
| CAR250117C00110000 | 2024-05-06 3:38PM EDT | 110.00 | 30.14 | 27.30 | 28.70 | 0.00 | - | 1 | 41 | 61.23% |
| CAR250117C00115000 | 2024-05-06 3:47PM EDT | 115.00 | 27.40 | 24.90 | 26.00 | 0.00 | - | 20 | 22 | 60.36% |
| CAR250117C00120000 | 2024-05-09 1:23PM EDT | 120.00 | 23.32 | 21.30 | 24.90 | 0.00 | - | 10 | 207 | 59.63% |
| CAR250117C00125000 | 2024-05-03 2:26PM EDT | 125.00 | 19.58 | 20.30 | 21.20 | 0.00 | - | 1 | 29 | 58.50% |
| CAR250117C00130000 | 2024-05-09 3:44PM EDT | 130.00 | 19.05 | 18.30 | 19.20 | 0.00 | - | 1 | 32 | 57.90% |
| CAR250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 13.80 | 16.40 | 17.30 | 0.00 | - | 1 | 61 | 57.19% |
| CAR250117C00140000 | 2024-05-10 11:46AM EDT | 140.00 | 14.20 | 14.70 | 15.60 | -2.80 | -16.47% | 1 | 141 | 56.63% |
| CAR250117C00145000 | 2024-05-10 11:37AM EDT | 145.00 | 13.00 | 13.20 | 14.00 | -1.00 | -7.14% | 1 | 55 | 56.13% |
| CAR250117C00150000 | 2024-05-07 12:47PM EDT | 150.00 | 14.00 | 11.80 | 12.60 | 0.00 | - | 1 | 57 | 55.69% |
| CAR250117C00155000 | 2024-04-22 9:44AM EDT | 155.00 | 7.60 | 10.40 | 11.30 | 0.00 | - | 5 | 7 | 55.06% |
| CAR250117C00160000 | 2024-05-10 12:21PM EDT | 160.00 | 9.30 | 9.40 | 10.00 | -1.80 | -16.22% | 1 | 62 | 54.68% |
| CAR250117C00165000 | 2024-05-03 9:37AM EDT | 165.00 | 10.00 | 8.40 | 9.10 | 0.00 | - | 1 | 6 | 54.57% |
| CAR250117C00170000 | 2024-05-03 9:39AM EDT | 170.00 | 8.80 | 7.50 | 9.80 | 0.00 | - | 4 | 14 | 56.68% |
| CAR250117C00175000 | 2024-05-06 3:05PM EDT | 175.00 | 8.00 | 6.60 | 7.30 | 0.00 | - | 15 | 33 | 53.88% |
| CAR250117C00180000 | 2024-05-08 10:00AM EDT | 180.00 | 6.73 | 5.90 | 6.40 | 0.00 | - | 1 | 182 | 53.45% |
| CAR250117C00185000 | 2024-04-30 2:04PM EDT | 185.00 | 3.30 | 5.30 | 5.90 | 0.00 | - | 1 | 43 | 53.61% |
| CAR250117C00190000 | 2024-05-07 12:50PM EDT | 190.00 | 6.00 | 4.70 | 5.30 | 0.00 | - | 8 | 26 | 53.39% |
| CAR250117C00195000 | 2024-05-02 11:19AM EDT | 195.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 10 | 50 | 53.16% |
| CAR250117C00200000 | 2024-05-07 10:36AM EDT | 200.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | 6 | 119 | 52.69% |
| CAR250117C00210000 | 2024-04-19 2:26PM EDT | 210.00 | 2.65 | 2.90 | 3.30 | 0.00 | - | 1 | 10 | 52.38% |
| CAR250117C00220000 | 2024-05-02 1:27PM EDT | 220.00 | 3.30 | 2.35 | 2.80 | 0.00 | - | 1 | 49 | 52.67% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 50.28% |
| CAR250117C00240000 | 2024-05-10 12:26PM EDT | 240.00 | 1.60 | 1.50 | 1.90 | -0.75 | -31.91% | 1 | 111 | 52.61% |
| CAR250117C00250000 | 2024-05-07 10:39AM EDT | 250.00 | 1.75 | 1.20 | 1.55 | 0.00 | - | 20 | 119 | 52.53% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 53.17% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 78.32% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 97.86% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 62.26% |
| CAR250117C00300000 | 2024-03-15 3:30PM EDT | 300.00 | 0.84 | 0.85 | 1.10 | 0.00 | - | 1 | 44 | 58.20% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 138 | 55.69% |
| CAR250117C00320000 | 2024-01-16 12:39PM EDT | 320.00 | 3.31 | 0.30 | 1.85 | 0.00 | - | 1 | 0 | 62.29% |
| CAR250117C00330000 | 2024-02-13 3:13PM EDT | 330.00 | 1.00 | 0.20 | 2.25 | 0.00 | - | 1 | 16 | 65.19% |
| CAR250117C00340000 | 2024-03-18 9:59AM EDT | 340.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 5 | 31 | 56.69% |
| CAR250117C00350000 | 2024-03-18 9:59AM EDT | 350.00 | 0.91 | 0.10 | 0.55 | 0.00 | - | 13 | 176 | 55.91% |
| CAR250117C00360000 | 2024-02-02 4:25PM EDT | 360.00 | 1.45 | 0.15 | 0.70 | 0.00 | - | 3 | 127 | 59.13% |
| CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00050000 | 2024-05-02 10:47AM EDT | 50.00 | 1.70 | 0.50 | 1.80 | 0.00 | - | - | 36 | 68.21% |
| CAR250117P00055000 | 2024-05-06 9:58AM EDT | 55.00 | 1.45 | 0.80 | 3.30 | 0.00 | - | 1 | 26 | 70.98% |
| CAR250117P00060000 | 2024-05-09 10:26AM EDT | 60.00 | 1.73 | 1.55 | 2.10 | 0.00 | - | 1 | 133 | 62.23% |
| CAR250117P00065000 | 2024-05-06 10:31AM EDT | 65.00 | 2.55 | 2.15 | 2.70 | 0.00 | - | 1 | 68 | 60.78% |
| CAR250117P00070000 | 2024-05-07 10:04AM EDT | 70.00 | 3.10 | 2.80 | 3.50 | 0.00 | - | 44 | 177 | 59.41% |
| CAR250117P00075000 | 2024-05-07 9:44AM EDT | 75.00 | 3.79 | 3.60 | 4.10 | 0.00 | - | 1 | 499 | 57.26% |
| CAR250117P00080000 | 2024-05-06 9:52AM EDT | 80.00 | 5.50 | 4.60 | 5.10 | 0.00 | - | 1 | 93 | 56.09% |
| CAR250117P00085000 | 2024-05-03 2:25PM EDT | 85.00 | 7.20 | 5.80 | 6.50 | 0.00 | - | 1 | 190 | 55.53% |
| CAR250117P00090000 | 2024-05-07 9:40AM EDT | 90.00 | 7.20 | 7.10 | 7.80 | 0.00 | - | 12 | 423 | 54.28% |
| CAR250117P00095000 | 2024-05-08 3:18PM EDT | 95.00 | 9.06 | 8.60 | 9.40 | 0.00 | - | 10 | 184 | 53.33% |
| CAR250117P00100000 | 2024-05-03 11:35AM EDT | 100.00 | 13.00 | 10.40 | 11.10 | 0.00 | - | 5 | 833 | 52.46% |
| CAR250117P00105000 | 2024-05-08 2:42PM EDT | 105.00 | 12.86 | 12.20 | 13.00 | 0.00 | - | 20 | 1,018 | 51.34% |
| CAR250117P00110000 | 2024-05-08 2:42PM EDT | 110.00 | 15.01 | 14.30 | 15.20 | +0.13 | +0.87% | 2 | 643 | 50.56% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 115.00 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 75.18% |
| CAR250117P00120000 | 2024-05-02 1:35PM EDT | 120.00 | 22.00 | 19.10 | 19.90 | 0.00 | - | 1 | 76 | 49.71% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 125.00 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 62.39% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 38.50 | 24.60 | 25.50 | 0.00 | - | 2 | 72 | 48.09% |
| CAR250117P00135000 | 2024-05-07 11:39AM EDT | 135.00 | 27.10 | 27.70 | 28.60 | 0.00 | - | 3 | 214 | 47.36% |
| CAR250117P00140000 | 2024-05-02 9:51AM EDT | 140.00 | 37.45 | 30.80 | 33.50 | 0.00 | - | 2 | 426 | 50.82% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 61.68% |
| CAR250117P00150000 | 2024-04-08 11:19AM EDT | 150.00 | 39.36 | 37.90 | 39.90 | 0.00 | - | 20 | 143 | 47.89% |
| CAR250117P00155000 | 2024-04-24 1:58PM EDT | 155.00 | 56.70 | 41.50 | 42.60 | 0.00 | - | 1 | 32 | 44.30% |
| CAR250117P00160000 | 2024-04-25 12:05PM EDT | 160.00 | 67.50 | 45.20 | 46.40 | 0.00 | - | 18 | 47 | 43.30% |
| CAR250117P00165000 | 2024-04-22 11:01AM EDT | 165.00 | 67.75 | 48.90 | 51.50 | 0.00 | - | 2 | 19 | 46.01% |
| CAR250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 70.50 | 52.90 | 55.50 | 0.00 | - | 18 | 23 | 45.03% |
| CAR250117P00175000 | 2024-04-24 1:22PM EDT | 175.00 | 74.20 | 57.20 | 60.40 | 0.00 | - | 4 | 14 | 46.80% |
| CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
| CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
| CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 77.67% |
| CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 79.20% |
| CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.