Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,737.15 -898.16 (-3.03%) CMC Crypto 200
624.48 -5.02 (-0.80%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220527C00100000 | 2022-05-20 12:10PM EDT | 100.00 | 70.40 | 93.30 | 96.80 | 0.00 | - | 1 | 1 | 0.00% |
| CAR220527C00155000 | 2022-05-20 1:21PM EDT | 155.00 | 15.40 | 38.40 | 40.70 | 0.00 | - | 5 | 1 | 0.00% |
| CAR220527C00160000 | 2022-05-24 3:20PM EDT | 160.00 | 14.60 | 33.40 | 35.90 | 0.00 | - | 21 | 9 | 0.00% |
| CAR220527C00165000 | 2022-05-27 9:53AM EDT | 165.00 | 30.31 | 28.90 | 30.30 | +13.91 | +84.82% | 1 | 13 | 0.00% |
| CAR220527C00167500 | 2022-05-26 9:32AM EDT | 167.50 | 13.59 | 26.70 | 28.00 | 0.00 | - | 1 | 12 | 0.00% |
| CAR220527C00170000 | 2022-05-25 11:02AM EDT | 170.00 | 15.10 | 23.40 | 25.50 | 0.00 | - | 5 | 12 | 0.00% |
| CAR220527C00172500 | 2022-05-26 9:31AM EDT | 172.50 | 9.20 | 21.50 | 23.20 | 0.00 | - | 2 | 25 | 0.00% |
| CAR220527C00175000 | 2022-05-26 11:34AM EDT | 175.00 | 10.87 | 18.80 | 20.30 | 0.00 | - | 2 | 44 | 0.00% |
| CAR220527C00177500 | 2022-05-27 10:42AM EDT | 177.50 | 16.94 | 16.20 | 17.70 | +8.74 | +106.59% | 1 | 14 | 0.00% |
| CAR220527C00180000 | 2022-05-27 12:23PM EDT | 180.00 | 14.73 | 14.50 | 15.70 | +7.53 | +104.58% | 6 | 63 | 0.00% |
| CAR220527C00182500 | 2022-05-27 11:41AM EDT | 182.50 | 10.63 | 11.50 | 13.00 | +5.58 | +110.50% | 2 | 26 | 0.00% |
| CAR220527C00185000 | 2022-05-27 11:47AM EDT | 185.00 | 9.11 | 9.10 | 10.90 | +5.02 | +122.74% | 13 | 35 | 0.00% |
| CAR220527C00187500 | 2022-05-27 10:54AM EDT | 187.50 | 6.00 | 6.70 | 8.20 | +3.50 | +140.00% | 8 | 20 | 0.00% |
| CAR220527C00190000 | 2022-05-27 12:08PM EDT | 190.00 | 5.50 | 4.50 | 5.50 | +3.11 | +130.13% | 44 | 56 | 0.00% |
| CAR220527C00192500 | 2022-05-27 11:04AM EDT | 192.50 | 1.65 | 2.20 | 3.10 | +0.60 | +57.14% | 7 | 41 | 0.00% |
| CAR220527C00195000 | 2022-05-27 12:20PM EDT | 195.00 | 1.50 | 1.10 | 1.75 | +0.75 | +100.00% | 75 | 34 | 0.00% |
| CAR220527C00197500 | 2022-05-27 12:06PM EDT | 197.50 | 0.80 | 0.50 | 0.65 | -0.15 | -15.79% | 7 | 12 | 0.00% |
| CAR220527C00200000 | 2022-05-27 12:03PM EDT | 200.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 20 | 43 | 27.25% |
| CAR220527C00202500 | 2022-05-25 10:27AM EDT | 202.50 | 0.70 | 0.05 | 0.30 | -0.20 | -22.22% | 6 | 22 | 37.60% |
| CAR220527C00205000 | 2022-05-27 12:06PM EDT | 205.00 | 0.22 | 0.05 | 0.35 | -0.38 | -63.33% | 7 | 26 | 54.25% |
| CAR220527C00207500 | 2022-05-27 11:43AM EDT | 207.50 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 2 | 2 | 50.78% |
| CAR220527C00210000 | 2022-05-27 11:43AM EDT | 210.00 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 3 | 61 | 61.33% |
| CAR220527C00212500 | 2022-05-26 2:58PM EDT | 212.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 71.48% |
| CAR220527C00215000 | 2022-05-25 11:07AM EDT | 215.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 6 | 160 | 81.45% |
| CAR220527C00217500 | 2022-05-25 10:44AM EDT | 217.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 86.72% |
| CAR220527C00220000 | 2022-05-27 9:55AM EDT | 220.00 | 0.20 | 0.00 | 0.15 | -0.05 | -20.00% | 2 | 11 | 95.70% |
| CAR220527C00222500 | 2022-05-24 3:23PM EDT | 222.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 104.69% |
| CAR220527C00225000 | 2022-05-26 1:41PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 107.03% |
| CAR220527C00227500 | 2022-05-16 10:44AM EDT | 227.50 | 5.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 114.84% |
| CAR220527C00230000 | 2022-05-26 3:08PM EDT | 230.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 112.50% |
| CAR220527C00232500 | 2022-05-18 3:43PM EDT | 232.50 | 1.00 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 120.31% |
| CAR220527C00235000 | 2022-05-11 11:53AM EDT | 235.00 | 5.40 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 127.34% |
| CAR220527C00237500 | 2022-05-16 12:03AM EDT | 237.50 | 5.01 | 0.00 | 0.05 | 0.00 | - | - | 9 | 134.38% |
| CAR220527C00240000 | 2022-05-19 10:44AM EDT | 240.00 | 0.83 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 140.63% |
| CAR220527C00242500 | 2022-05-23 1:25PM EDT | 242.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 5 | 147.66% |
| CAR220527C00245000 | 2022-05-19 10:41AM EDT | 245.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 154.69% |
| CAR220527C00247500 | 2022-05-17 10:56AM EDT | 247.50 | 2.25 | 0.00 | 0.05 | 0.00 | - | - | 3 | 160.94% |
| CAR220527C00250000 | 2022-05-20 1:05PM EDT | 250.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 167.19% |
| CAR220527C00255000 | 2022-05-26 3:39PM EDT | 255.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 179.69% |
| CAR220527C00260000 | 2022-05-23 2:48PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 192.19% |
| CAR220527C00265000 | 2022-05-25 12:22PM EDT | 265.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 204.69% |
| CAR220527C00270000 | 2022-05-18 1:11PM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 21 | 26 | 215.63% |
| CAR220527C00275000 | 2022-05-05 2:07PM EDT | 275.00 | 22.50 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 226.56% |
| CAR220527C00280000 | 2022-05-13 10:52AM EDT | 280.00 | 1.77 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 237.50% |
| CAR220527C00285000 | 2022-05-26 11:52AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 248.44% |
| CAR220527C00290000 | 2022-05-23 1:27PM EDT | 290.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 259.38% |
| CAR220527C00300000 | 2022-05-25 12:01PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 279.69% |
| CAR220527C00305000 | 2022-05-19 3:45PM EDT | 305.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 290.63% |
| CAR220527C00310000 | 2022-05-26 1:03PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 21 | 300.00% |
| CAR220527C00315000 | 2022-04-20 12:24PM EDT | 315.00 | 40.50 | 0.00 | 1.15 | 0.00 | - | - | 2 | 453.52% |
| CAR220527C00320000 | 2022-05-16 2:16PM EDT | 320.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 318.75% |
| CAR220527C00325000 | 2022-04-20 3:50PM EDT | 325.00 | 38.49 | 0.00 | 1.10 | 0.00 | - | - | 2 | 474.61% |
| CAR220527C00330000 | 2022-04-21 10:40AM EDT | 330.00 | 35.58 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 492.97% |
| CAR220527C00335000 | 2022-04-20 11:49AM EDT | 335.00 | 32.33 | 0.00 | 1.10 | 0.00 | - | - | 1 | 497.85% |
| CAR220527C00340000 | 2022-05-13 10:52AM EDT | 340.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 353.13% |
| CAR220527C00345000 | 2022-05-09 10:56AM EDT | 345.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 362.50% |
| CAR220527C00350000 | 2022-05-16 2:16PM EDT | 350.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 370.31% |
| CAR220527C00375000 | 2022-05-03 3:32PM EDT | 375.00 | 3.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 409.38% |
| CAR220527C00380000 | 2022-05-04 9:33AM EDT | 380.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 418.75% |
| CAR220527C00390000 | 2022-05-05 2:05PM EDT | 390.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | - | 19 | 431.25% |
| CAR220527C00410000 | 2022-05-02 9:58AM EDT | 410.00 | 4.46 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 459.38% |
| CAR220527C00420000 | 2022-05-12 3:26PM EDT | 420.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 475.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220527P00095000 | 2022-05-23 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 500.00% |
| CAR220527P00115000 | 2022-05-20 9:36AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 375.00% |
| CAR220527P00125000 | 2022-05-20 1:04PM EDT | 125.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 321.88% |
| CAR220527P00130000 | 2022-05-24 9:54AM EDT | 130.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 296.88% |
| CAR220527P00132000 | 2022-05-20 1:48PM EDT | 132.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 287.50% |
| CAR220527P00135000 | 2022-05-20 12:11PM EDT | 135.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 271.88% |
| CAR220527P00140000 | 2022-05-23 9:42AM EDT | 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 248.44% |
| CAR220527P00142000 | 2022-05-24 12:43PM EDT | 142.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 240.63% |
| CAR220527P00145000 | 2022-05-25 2:26PM EDT | 145.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 226.56% |
| CAR220527P00150000 | 2022-05-27 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 27 | 168 | 203.13% |
| CAR220527P00155000 | 2022-05-26 10:15AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 5 | 12 | 181.25% |
| CAR220527P00160000 | 2022-05-27 12:12PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 6 | 224 | 160.94% |
| CAR220527P00165000 | 2022-05-27 10:13AM EDT | 165.00 | 0.27 | 0.00 | 0.05 | +0.07 | +35.00% | 2 | 40 | 139.84% |
| CAR220527P00167500 | 2022-05-27 9:39AM EDT | 167.50 | 0.50 | 0.00 | 0.05 | +0.08 | +19.05% | 3 | 9 | 129.69% |
| CAR220527P00170000 | 2022-05-27 11:12AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | -0.28 | -73.68% | 18 | 66 | 118.75% |
| CAR220527P00172500 | 2022-05-26 1:00PM EDT | 172.50 | 0.72 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 119.14% |
| CAR220527P00175000 | 2022-05-27 10:13AM EDT | 175.00 | 0.27 | 0.00 | 0.15 | -0.43 | -61.43% | 2 | 40 | 114.84% |
| CAR220527P00177500 | 2022-05-27 11:48AM EDT | 177.50 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 5 | 32 | 103.52% |
| CAR220527P00180000 | 2022-05-27 10:16AM EDT | 180.00 | 0.15 | 0.00 | 0.15 | -1.35 | -90.00% | 4 | 77 | 92.19% |
| CAR220527P00182500 | 2022-05-27 9:58AM EDT | 182.50 | 0.20 | 0.00 | 0.30 | -1.85 | -90.24% | 3 | 21 | 91.41% |
| CAR220527P00185000 | 2022-05-27 9:54AM EDT | 185.00 | 0.47 | 0.05 | 0.25 | -3.73 | -88.81% | 4 | 27 | 79.10% |
| CAR220527P00187500 | 2022-05-26 3:16PM EDT | 187.50 | 4.80 | 0.10 | 0.25 | 0.00 | - | 5 | 15 | 68.75% |
| CAR220527P00190000 | 2022-05-27 11:31AM EDT | 190.00 | 1.00 | 0.05 | 0.45 | -5.20 | -83.87% | 27 | 50 | 60.74% |
| CAR220527P00192500 | 2022-05-27 12:10PM EDT | 192.50 | 0.75 | 0.60 | 0.95 | -6.65 | -89.86% | 24 | 28 | 68.07% |
| CAR220527P00195000 | 2022-05-27 11:59AM EDT | 195.00 | 1.90 | 1.45 | 1.95 | -20.10 | -91.36% | 46 | 12 | 75.44% |
| CAR220527P00197500 | 2022-05-27 12:23PM EDT | 197.50 | 3.40 | 2.85 | 3.70 | -11.75 | -77.56% | 15 | 11 | 89.36% |
| CAR220527P00200000 | 2022-05-27 10:12AM EDT | 200.00 | 6.70 | 4.70 | 6.40 | -9.40 | -58.39% | 4 | 78 | 112.79% |
| CAR220527P00202500 | 2022-05-18 2:48PM EDT | 202.50 | 18.50 | 6.90 | 9.00 | 0.00 | - | - | 5 | 134.96% |
| CAR220527P00205000 | 2022-05-25 11:41AM EDT | 205.00 | 22.00 | 9.20 | 11.20 | 0.00 | - | 1 | 16 | 150.64% |
| CAR220527P00207500 | 2022-05-23 12:09PM EDT | 207.50 | 25.99 | 12.20 | 14.00 | 0.00 | - | 1 | 26 | 181.54% |
| CAR220527P00210000 | 2022-05-23 3:54PM EDT | 210.00 | 35.70 | 14.50 | 16.20 | 0.00 | - | 1 | 14 | 193.99% |
| CAR220527P00212500 | 2022-05-20 3:35PM EDT | 212.50 | 40.00 | 17.20 | 19.00 | 0.00 | - | 2 | 5 | 219.14% |
| CAR220527P00215000 | 2022-05-18 10:20AM EDT | 215.00 | 20.80 | 19.20 | 21.60 | 0.00 | - | 3 | 9 | 230.86% |
| CAR220527P00217500 | 2022-05-18 3:40PM EDT | 217.50 | 30.70 | 22.30 | 23.80 | 0.00 | - | - | 11 | 251.90% |
| CAR220527P00220000 | 2022-05-23 12:23PM EDT | 220.00 | 37.60 | 24.20 | 26.10 | 0.00 | - | 4 | 26 | 255.76% |
| CAR220527P00222500 | 2022-05-16 10:56AM EDT | 222.50 | 26.00 | 26.80 | 28.90 | 0.00 | - | - | 1 | 277.34% |
| CAR220527P00225000 | 2022-05-19 11:21AM EDT | 225.00 | 48.28 | 29.30 | 32.10 | 0.00 | - | 2 | 23 | 303.27% |
| CAR220527P00227500 | 2022-05-17 1:36PM EDT | 227.50 | 20.22 | 29.00 | 34.40 | 0.00 | - | 18 | 22 | 267.24% |
| CAR220527P00230000 | 2022-05-23 9:34AM EDT | 230.00 | 49.85 | 34.50 | 36.60 | 0.00 | - | 2 | 10 | 327.34% |
| CAR220527P00232500 | 2022-05-17 10:02AM EDT | 232.50 | 23.90 | 36.80 | 39.40 | 0.00 | - | - | 1 | 342.82% |
| CAR220527P00235000 | 2022-05-23 3:28PM EDT | 235.00 | 50.15 | 39.50 | 41.70 | 0.00 | - | 2 | 8 | 356.30% |
| CAR220527P00237500 | 2022-05-17 10:02AM EDT | 237.50 | 27.60 | 42.10 | 43.90 | 0.00 | - | 4 | 2 | 366.02% |
| CAR220527P00240000 | 2022-05-18 3:55PM EDT | 240.00 | 54.78 | 43.30 | 47.30 | 0.00 | - | 2 | 15 | 371.78% |
| CAR220527P00245000 | 2022-05-13 9:32AM EDT | 245.00 | 30.12 | 49.20 | 51.70 | 0.00 | - | 1 | 12 | 401.76% |
| CAR220527P00250000 | 2022-05-25 2:51PM EDT | 250.00 | 68.70 | 54.40 | 57.00 | 0.00 | - | 1 | 2 | 434.62% |
| CAR220527P00255000 | 2022-05-25 2:51PM EDT | 255.00 | 74.55 | 59.40 | 62.40 | 0.00 | - | 1 | 47 | 464.94% |
| CAR220527P00260000 | 2022-05-17 12:35PM EDT | 260.00 | 49.37 | 64.20 | 66.70 | 0.00 | - | 12 | 48 | 470.12% |
| CAR220527P00265000 | 2022-05-18 9:59AM EDT | 265.00 | 65.50 | 69.20 | 72.20 | 0.00 | - | 1 | 8 | 501.07% |
| CAR220527P00270000 | 2022-05-05 3:06PM EDT | 270.00 | 21.10 | 74.40 | 77.20 | 0.00 | - | - | 0 | 525.68% |
| CAR220527P00275000 | 2022-05-19 3:45PM EDT | 275.00 | 93.25 | 79.30 | 81.90 | 0.00 | - | 1 | 1 | 537.70% |
| CAR220527P00280000 | 2022-05-23 9:30AM EDT | 280.00 | 99.10 | 84.30 | 87.40 | 0.00 | - | 1 | 0 | 567.19% |
| CAR220527P00285000 | 2022-05-23 9:30AM EDT | 285.00 | 104.10 | 89.50 | 91.90 | 0.00 | - | 1 | 1 | 579.93% |
| CAR220527P00290000 | 2022-05-19 3:45PM EDT | 290.00 | 108.44 | 94.50 | 96.20 | 0.00 | - | 2 | 10 | 583.20% |
| CAR220527P00295000 | 2022-05-11 11:09AM EDT | 295.00 | 77.82 | 99.10 | 101.80 | 0.00 | - | 1 | 2 | 605.18% |
| CAR220527P00315000 | 2022-04-22 3:29PM EDT | 315.00 | 47.00 | 134.00 | 146.80 | 0.00 | - | 1 | 0 | 1,285.06% |
| CAR220527P00365000 | 2022-05-18 1:44PM EDT | 365.00 | 177.10 | 168.10 | 172.30 | 0.00 | - | - | 0 | 799.02% |
| CAR220527P00385000 | 2022-04-21 11:58AM EDT | 385.00 | 87.30 | 204.00 | 216.80 | 0.00 | - | - | 0 | 1,520.26% |
| CAR220527P00420000 | 2022-04-27 9:40AM EDT | 420.00 | 143.40 | 223.30 | 227.30 | 0.00 | - | - | 0 | 930.08% |
| CAR220527P00440000 | 2022-05-06 9:35AM EDT | 440.00 | 180.40 | 242.90 | 248.40 | 0.00 | - | 1 | 0 | 990.04% |
© 2022 Yahoo. All rights reserved.
