Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.63-2.44 (-1.37%)
At close: 04:00PM EDT
175.63 0.00 (0.00%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221007C001190002022-10-03 2:32PM EDT119.0041.3054.7059.000.00--3367.19%
CAR221007C001200002022-09-29 2:14PM EDT120.0023.0052.2057.600.00--1563.48%
CAR221007C001230002022-10-05 9:38AM EDT123.0045.9048.6054.800.00-33549.12%
CAR221007C001270002022-10-03 10:37AM EDT127.0028.1046.7049.400.00-25394.92%
CAR221007C001280002022-09-26 9:31AM EDT128.0016.0043.7050.800.00--3562.89%
CAR221007C001290002022-09-30 3:50PM EDT129.0020.9045.2047.300.00-26368.16%
CAR221007C001300002022-09-19 9:34AM EDT130.0022.1042.0047.800.00--2482.62%
CAR221007C001310002022-09-29 2:23PM EDT131.0014.3040.8047.200.00--1498.05%
CAR221007C001320002022-09-29 10:27AM EDT132.0017.6042.3044.300.00--13345.51%
CAR221007C001330002022-09-27 2:50PM EDT133.0016.0041.2043.800.00--1384.38%
CAR221007C001350002022-09-29 9:54AM EDT135.0015.9038.7041.700.00-1213360.06%
CAR221007C001360002022-09-30 2:00PM EDT136.0015.4036.3041.600.00-12415.23%
CAR221007C001370002022-10-03 12:05PM EDT137.0020.6035.9039.000.00-615273.24%
CAR221007C001380002022-09-30 10:59AM EDT138.0016.9036.5038.500.00-111319.73%
CAR221007C001390002022-10-03 10:21AM EDT139.0017.4033.0038.800.00-15400.49%
CAR221007C001400002022-10-04 12:41PM EDT140.0024.5032.9037.400.00-2015367.97%
CAR221007C001410002022-09-30 2:39PM EDT141.0012.1030.6037.900.00-23439.36%
CAR221007C001420002022-10-04 12:47PM EDT142.0022.0031.7034.900.00-16319.14%
CAR221007C001430002022-09-27 3:54PM EDT143.0010.3028.8035.600.00--5405.76%
CAR221007C001440002022-10-04 9:49AM EDT144.0023.0029.5033.000.00-29309.67%
CAR221007C001450002022-10-05 10:44AM EDT145.0022.6028.5031.600.00-319274.61%
CAR221007C001460002022-09-30 11:23AM EDT146.0010.5026.8031.100.00-1013299.61%
CAR221007C001470002022-10-07 10:50AM EDT147.0035.1025.8029.60+23.00+190.08%515259.38%
CAR221007C001480002022-10-05 11:52AM EDT148.0021.2025.4028.800.00-223265.14%
CAR221007C001490002022-10-04 9:32AM EDT149.0017.8924.6027.700.00-146250.98%
CAR221007C001500002022-10-07 12:20PM EDT150.0025.9924.8026.80-4.01-13.37%157162.11%
CAR221007C001525002022-10-04 10:12AM EDT152.5017.4620.6023.900.00-415204.88%
CAR221007C001550002022-10-07 11:42AM EDT155.0020.8519.8021.10-4.65-18.24%143164.94%
CAR221007C001575002022-10-06 1:55PM EDT157.5025.0016.8018.500.00-75102140.23%
CAR221007C001600002022-10-07 3:34PM EDT160.0014.8014.7015.70-5.60-27.45%1310689.84%
CAR221007C001625002022-10-07 3:15PM EDT162.5012.3012.1014.10+5.01+68.72%350142.58%
CAR221007C001650002022-10-07 3:12PM EDT165.009.909.8011.10-7.98-44.63%6132197.85%
CAR221007C001675002022-10-07 9:57AM EDT167.509.907.108.60-1.93-16.31%214480.37%
CAR221007C001700002022-10-07 3:39PM EDT170.005.294.805.90-5.01-48.64%9024152.25%
CAR221007C001725002022-10-07 2:37PM EDT172.503.372.153.20-4.35-56.35%146323.63%
CAR221007C001750002022-10-07 3:35PM EDT175.000.490.650.95-7.21-93.64%2914215.87%
CAR221007C001775002022-10-07 3:26PM EDT177.500.100.050.25-4.00-97.56%5113624.12%
CAR221007C001800002022-10-07 2:24PM EDT180.000.100.000.20-4.28-97.72%3913538.87%
CAR221007C001825002022-10-07 12:20PM EDT182.500.150.000.25-3.15-95.45%232457.03%
CAR221007C001850002022-10-07 2:58PM EDT185.000.050.000.05-1.45-96.67%1143451.56%
CAR221007C001875002022-10-07 11:23AM EDT187.500.100.000.05-1.30-92.86%683256.25%
CAR221007C001900002022-10-07 11:00AM EDT190.000.250.000.15-0.35-58.33%152477.73%
CAR221007C001925002022-10-04 9:47AM EDT192.500.550.000.200.00--392.58%
CAR221007C001950002022-10-07 11:04AM EDT195.000.100.000.10-0.36-78.26%10592.97%
CAR221007C001975002022-10-06 2:26PM EDT197.500.350.000.000.00-1850.00%
CAR221007C002000002022-10-07 10:15AM EDT200.000.200.000.100.00-111111.72%
CAR221007C002050002022-10-06 2:41PM EDT205.000.140.000.000.00-121350.00%
CAR221007C002100002022-10-04 9:38AM EDT210.000.140.000.500.00-16186.91%
CAR221007C002450002022-08-29 11:45AM EDT245.001.050.000.000.00--650.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221007P000850002022-09-29 9:48AM EDT85.000.150.000.400.00--29632.81%
CAR221007P000900002022-09-29 12:21PM EDT90.000.090.000.350.00-66576.56%
CAR221007P000910002022-09-29 2:09PM EDT91.000.440.000.400.00--2578.13%
CAR221007P000920002022-09-30 9:36AM EDT92.000.140.000.400.00-33569.53%
CAR221007P000990002022-09-29 12:56PM EDT99.000.160.000.400.00--7510.94%
CAR221007P001000002022-10-03 10:15AM EDT100.000.100.000.400.00-47502.34%
CAR221007P001040002022-10-03 9:33AM EDT104.000.100.000.550.00--10494.14%
CAR221007P001080002022-10-03 11:10AM EDT108.000.100.000.400.00--11440.63%
CAR221007P001100002022-10-04 9:55AM EDT110.000.050.000.050.00-517331.25%
CAR221007P001150002022-10-07 12:07PM EDT115.000.180.000.05-0.07-28.00%1015301.56%
CAR221007P001160002022-09-29 1:52PM EDT116.000.750.000.400.00--10382.81%
CAR221007P001180002022-10-03 11:57AM EDT118.000.110.000.100.00--2307.03%
CAR221007P001190002022-10-04 9:34AM EDT119.000.050.000.100.00-2234301.56%
CAR221007P001200002022-10-03 12:30PM EDT120.000.480.000.050.00-151,144273.44%
CAR221007P001210002022-09-29 3:53PM EDT121.001.200.000.400.00--7348.44%
CAR221007P001220002022-09-30 3:50PM EDT122.000.530.000.850.00-22387.30%
CAR221007P001230002022-10-04 10:58AM EDT123.000.720.000.500.00-27346.88%
CAR221007P001240002022-09-30 3:14PM EDT124.000.650.000.100.00-11271.88%
CAR221007P001250002022-10-05 11:49AM EDT125.000.050.000.100.00-220266.41%
CAR221007P001260002022-10-03 1:19PM EDT126.000.210.000.100.00-213260.94%
CAR221007P001270002022-10-04 9:30AM EDT127.000.100.000.100.00-46254.69%
CAR221007P001280002022-10-06 3:58PM EDT128.000.050.000.100.00-23250.00%
CAR221007P001290002022-09-27 2:43PM EDT129.003.100.000.050.00--20225.00%
CAR221007P001300002022-10-07 9:46AM EDT130.000.050.000.00-0.74-93.67%18650.00%
CAR221007P001310002022-09-30 3:59PM EDT131.001.200.001.050.00-11335.74%
CAR221007P001320002022-10-03 10:28AM EDT132.000.450.000.100.00-112228.13%
CAR221007P001330002022-10-03 12:22PM EDT133.000.480.000.100.00-47221.88%
CAR221007P001340002022-09-30 9:57AM EDT134.002.100.000.100.00-118217.19%
CAR221007P001350002022-10-05 1:35PM EDT135.000.100.000.050.00-11273195.31%
CAR221007P001360002022-10-03 9:58AM EDT136.001.050.000.100.00-24206.25%
CAR221007P001370002022-10-04 9:55AM EDT137.000.200.000.100.00-210201.56%
CAR221007P001380002022-10-06 10:58AM EDT138.000.170.000.100.00-27196.09%
CAR221007P001390002022-10-06 11:59AM EDT139.000.130.000.100.00-216190.63%
CAR221007P001400002022-10-04 12:18PM EDT140.000.450.000.200.00-527203.52%
CAR221007P001410002022-09-27 2:27PM EDT141.007.700.000.150.00-34189.84%
CAR221007P001420002022-10-07 9:37AM EDT142.000.050.000.05-0.07-58.33%121160.94%
CAR221007P001430002022-10-04 11:17AM EDT143.000.300.001.100.00-24253.52%
CAR221007P001440002022-10-04 12:14PM EDT144.000.500.001.050.00-421244.14%
CAR221007P001450002022-10-05 3:48PM EDT145.000.150.000.100.00-1133159.38%
CAR221007P001460002022-10-04 2:21PM EDT146.000.500.050.300.00-213186.33%
CAR221007P001470002022-10-05 10:26AM EDT147.000.450.000.100.00-140150.00%
CAR221007P001480002022-10-04 2:53PM EDT148.000.600.050.250.00-546170.31%
CAR221007P001490002022-10-05 11:32AM EDT149.000.330.000.850.00-114200.39%
CAR221007P001500002022-10-06 1:22PM EDT150.000.150.000.150.00-1269142.58%
CAR221007P001525002022-10-06 12:13PM EDT152.500.130.000.100.00-316121.88%
CAR221007P001550002022-10-07 9:43AM EDT155.000.050.000.05-0.45-90.00%50125100.00%
CAR221007P001575002022-10-06 11:52AM EDT157.500.280.000.150.00-1226103.52%
CAR221007P001600002022-10-07 12:18PM EDT160.000.130.000.15-0.07-35.00%459090.63%
CAR221007P001625002022-10-07 1:27PM EDT162.500.050.000.25-0.41-89.13%1418885.35%
CAR221007P001650002022-10-07 12:20PM EDT165.000.100.000.10-0.30-75.00%112960.55%
CAR221007P001675002022-10-07 9:36AM EDT167.500.400.000.20-0.10-20.00%1213254.69%
CAR221007P001700002022-10-07 2:01PM EDT170.000.100.000.15-1.11-91.74%358444.63%
CAR221007P001725002022-10-07 11:50AM EDT172.500.450.000.10-1.10-70.97%992125.78%
CAR221007P001750002022-10-07 3:46PM EDT175.000.550.250.55-2.00-78.43%16710422.61%
CAR221007P001775002022-10-07 3:44PM EDT177.502.001.553.00-1.54-43.50%371852.15%
CAR221007P001800002022-10-07 12:57PM EDT180.003.804.106.00-1.20-24.00%2794959.57%
CAR221007P001850002022-10-07 3:30PM EDT185.0010.509.1010.70+2.30+28.05%291287.60%
CAR221007P001900002022-10-06 12:22PM EDT190.0013.300.000.000.00-400.00%
CAR221007P001925002022-10-06 1:09PM EDT192.5012.600.000.000.00-100.00%
CAR221007P001950002022-10-07 2:48PM EDT195.0019.3018.9019.80+4.70+32.19%15137.31%
CAR221007P001975002022-10-06 10:01AM EDT197.5019.700.000.000.00-100.00%
CAR221007P002150002022-09-16 9:34AM EDT215.0059.8035.8043.800.00--0228.13%