Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.75-1.28 (-0.67%)
At close: 04:00PM EST
190.70 +0.95 (+0.50%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000700002023-10-09 12:57PM EST70.00118.30121.60127.900.00-213678.54%
CAR250117C000750002022-09-23 11:11AM EST75.0083.85130.30138.200.00-11124.31%
CAR250117C000850002023-11-24 11:23AM EST85.00109.31102.50122.500.00-1275.12%
CAR250117C000900002023-11-24 11:21AM EST90.00106.7099.00119.000.00-1575.43%
CAR250117C000950002023-12-04 2:48PM EST95.00108.6094.50114.500.00--372.50%
CAR250117C001000002023-12-01 3:34PM EST100.00103.3590.10110.100.00-22469.94%
CAR250117C001050002022-09-23 2:30PM EST105.0072.87114.70121.700.00-11119.65%
CAR250117C001100002023-11-22 3:00PM EST110.0090.0082.40102.400.00-1167.56%
CAR250117C001200002023-12-04 2:13PM EST120.0089.1074.5094.500.00-4364.36%
CAR250117C001250002023-09-29 2:39PM EST125.0076.5058.4061.400.00-240.00%
CAR250117C001300002023-12-05 2:52PM EST130.0071.3066.9086.900.00-1261.51%
CAR250117C001350002023-12-05 3:28PM EST135.0067.9063.4083.400.00-3260.53%
CAR250117C001400002023-10-19 10:25AM EST140.0063.2067.9072.500.00-1659.96%
CAR250117C001450002023-11-22 2:26PM EST145.0064.5056.0076.000.00-3357.60%
CAR250117C001500002023-11-02 12:23PM EST150.0065.0064.9070.400.00-1464.55%
CAR250117C001600002023-12-06 12:03PM EST160.0058.9347.5067.500.00-11056.63%
CAR250117C001650002023-05-16 9:38AM EST165.0048.5076.8081.200.00--192.00%
CAR250117C001700002023-09-06 12:38PM EST170.0070.3748.8050.700.00-1352.40%
CAR250117C001750002023-11-02 12:03PM EST175.0050.9251.9052.900.00-1659.21%
CAR250117C001800002023-12-06 12:56PM EST180.0047.2036.0055.500.00-32253.06%
CAR250117C001850002023-09-08 11:26AM EST185.0057.6038.6043.700.00-4753.10%
CAR250117C001900002023-11-08 3:03PM EST190.0042.6230.2050.000.00-2951.01%
CAR250117C001950002023-12-06 11:46AM EST195.0042.5428.0048.000.00-1250.78%
CAR250117C002000002023-12-06 9:30AM EST200.0040.0026.0044.700.00-11961.71%
CAR250117C002100002023-12-05 3:47PM EST210.0030.5722.0037.000.00-21356.11%
CAR250117C002200002023-12-07 11:15AM EST220.0026.2021.8040.600.00-41552.68%
CAR250117C002300002023-12-06 12:33PM EST230.0025.9019.0034.000.00-72950.28%
CAR250117C002400002023-11-24 9:43AM EST240.0021.0616.0031.000.00-51959.16%
CAR250117C002500002023-12-05 3:47PM EST250.0016.1714.0031.400.00-211551.57%
CAR250117C002600002023-11-10 12:46PM EST260.0017.7011.0026.000.00-111058.53%
CAR250117C002700002023-12-01 2:36PM EST270.0014.809.0019.000.00-1951.91%
CAR250117C002800002023-11-14 12:47PM EST280.0015.007.0017.000.00-11351.51%
CAR250117C002900002023-11-28 10:40AM EST290.007.805.0020.000.00-22657.80%
CAR250117C003000002023-11-28 10:53AM EST300.006.604.0014.000.00-14151.40%
CAR250117C003100002023-11-28 10:53AM EST310.005.703.0013.000.00-14351.79%
CAR250117C003200002023-11-24 10:54AM EST320.005.902.0012.000.00-613952.03%
CAR250117C003300002023-12-07 10:15AM EST330.004.801.0011.000.00-110552.10%
CAR250117C003400002023-11-13 12:28PM EST340.006.200.1010.000.00-11652.02%
CAR250117C003500002023-12-07 10:23AM EST350.003.800.1010.000.00-23653.53%
CAR250117C003600002023-11-14 10:55AM EST360.005.400.109.600.00-918054.29%
CAR250117C003700002023-11-15 3:27PM EST370.004.200.009.600.00-212655.68%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000700002023-11-28 11:38AM EST70.001.750.004.000.00-214462.04%
CAR250117P000750002023-11-09 12:56PM EST75.002.120.1010.100.00-103974.22%
CAR250117P000800002023-11-29 2:29PM EST80.002.460.1010.100.00-12069.74%
CAR250117P000850002023-03-30 12:34PM EST85.0011.2010.1011.800.00-101985.46%
CAR250117P000900002023-06-02 12:08PM EST90.009.805.106.000.00-15563.29%
CAR250117P000950002023-05-12 9:37AM EST95.0014.067.8010.300.00-210070.50%
CAR250117P001000002023-11-20 3:09PM EST100.004.501.8011.800.00-54959.86%
CAR250117P001050002023-11-29 2:29PM EST105.005.250.1010.100.00-12551.11%
CAR250117P001100002023-11-20 3:09PM EST110.006.100.7010.700.00-512662.92%
CAR250117P001150002023-12-07 10:54AM EST115.006.506.0011.000.00-101,80553.93%
CAR250117P001200002023-12-07 1:32PM EST120.007.307.1012.600.00-2694553.72%
CAR250117P001250002023-11-22 3:54PM EST125.008.604.3013.700.00-846958.47%
CAR250117P001300002023-12-06 12:07PM EST130.008.704.0020.000.00-26351.54%
CAR250117P001350002023-09-25 8:53AM EST135.0015.4014.9019.500.00-12757.93%
CAR250117P001400002023-11-15 10:16AM EST140.0010.607.0017.000.00-52354.00%
CAR250117P001450002023-12-07 3:10PM EST145.0013.508.0023.800.00-809161.84%
CAR250117P001500002023-11-28 10:02AM EST150.0016.309.0026.400.00-37440262.20%
CAR250117P001550002023-11-27 12:30PM EST155.0017.5011.0029.200.00-232462.68%
CAR250117P001600002023-11-21 10:16AM EST160.0019.0013.0030.500.00-11460.75%
CAR250117P001650002023-11-22 12:25PM EST165.0020.5014.0024.000.00-13047.52%
CAR250117P001700002023-12-05 2:02PM EST170.0023.6016.0026.000.00-72146.82%
CAR250117P001750002023-12-07 12:15PM EST175.0024.7018.0033.000.00-112952.83%
CAR250117P001800002023-11-20 1:19PM EST180.0026.6721.0031.000.00-11346.39%
CAR250117P001850002023-11-17 10:31AM EST185.0029.4023.0041.200.00-7656.11%
CAR250117P001900002023-11-20 2:15PM EST190.0031.4025.0040.000.00--150.58%
CAR250117P001950002023-11-14 1:39PM EST195.0032.6028.0043.000.00-1250.48%
CAR250117P002000002023-11-20 2:22PM EST200.0036.6230.0045.500.00-31249.64%
CAR250117P002100002023-11-20 1:20PM EST210.0042.2136.0051.000.00-2348.27%
CAR250117P002300002023-03-21 2:35PM EST230.0079.5078.5085.000.00-3369.16%
CAR250117P002400002023-08-18 2:25PM EST240.0052.5057.7064.900.00-12038.15%
CAR250117P002500002023-08-18 8:30AM EST250.0060.0963.0072.100.00-2237.04%
CAR250117P002600002023-08-18 2:31PM EST260.0063.7070.0078.700.00-161534.42%
CAR250117P003500002022-11-01 8:44AM EST350.00161.000.000.000.00-110.00%