CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230609C001400002023-06-05 9:48AM EDT140.0033.700.000.000.00-100.00%
CAR230609C001450002023-05-30 12:04PM EDT145.0017.900.000.000.00--00.00%
CAR230609C001460002023-05-31 9:40AM EDT146.0023.900.000.000.00--00.00%
CAR230609C001470002023-06-05 2:36PM EDT147.0028.190.000.000.00-100.00%
CAR230609C001480002023-06-06 12:14PM EDT148.0032.700.000.000.00-100.00%
CAR230609C001490002023-05-30 1:42PM EDT149.0014.800.000.000.00--00.00%
CAR230609C001500002023-06-05 12:55PM EDT150.0025.000.000.000.00-400.00%
CAR230609C001525002023-06-05 10:39AM EDT152.5018.300.000.000.00-200.00%
CAR230609C001550002023-06-01 12:10PM EDT155.0015.900.000.000.00-100.00%
CAR230609C001575002023-06-05 9:48AM EDT157.5016.400.000.000.00-500.00%
CAR230609C001600002023-06-01 2:30PM EDT160.0012.500.000.000.00-200.00%
CAR230609C001625002023-06-02 10:05AM EDT162.5012.700.000.000.00-100.00%
CAR230609C001650002023-06-05 2:53PM EDT165.0011.200.000.000.00-500.00%
CAR230609C001675002023-06-06 3:59PM EDT167.5017.400.000.000.00-600.00%
CAR230609C001700002023-06-06 3:23PM EDT170.0014.070.000.000.00-200.00%
CAR230609C001725002023-06-06 12:16PM EDT172.509.800.000.000.00-300.00%
CAR230609C001750002023-06-06 11:03AM EDT175.007.400.000.000.00-15800.00%
CAR230609C001775002023-06-06 9:50AM EDT177.504.100.000.000.00-100.00%
CAR230609C001800002023-06-06 3:52PM EDT180.005.600.000.000.00-3900.00%
CAR230609C001825002023-06-06 3:52PM EDT182.504.100.000.000.00-14000.00%
CAR230609C001850002023-06-06 3:52PM EDT185.002.900.000.000.00-5800.78%
CAR230609C001875002023-06-06 3:45PM EDT187.501.990.000.000.00-906.25%
CAR230609C001900002023-06-06 3:54PM EDT190.001.400.000.000.00-1706.25%
CAR230609C001925002023-06-06 3:54PM EDT192.500.900.000.000.00-14012.50%
CAR230609C001950002023-06-06 3:46PM EDT195.000.500.000.000.00-16012.50%
CAR230609C002000002023-06-02 3:53PM EDT200.000.180.000.000.00-8025.00%
CAR230609C002050002023-06-01 3:16PM EDT205.000.230.000.000.00-1025.00%
CAR230609C002100002023-05-09 2:50PM EDT210.000.520.000.000.00--025.00%
CAR230609C002200002023-06-01 9:30AM EDT220.000.620.000.000.00-1050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230609P001150002023-05-02 10:06AM EDT115.000.920.000.800.00-11275.00%
CAR230609P001200002023-06-01 9:30AM EDT120.000.590.000.000.00-1050.00%
CAR230609P001250002023-05-31 11:06AM EDT125.000.090.000.000.00-2050.00%
CAR230609P001300002023-06-01 2:25PM EDT130.000.080.000.000.00-2050.00%
CAR230609P001350002023-05-30 12:23PM EDT135.000.200.000.000.00-1050.00%
CAR230609P001400002023-05-30 2:32PM EDT140.000.550.000.000.00-12050.00%
CAR230609P001410002023-06-02 10:39AM EDT141.000.070.000.000.00-1050.00%
CAR230609P001420002023-06-02 10:39AM EDT142.000.050.000.000.00-1050.00%
CAR230609P001430002023-06-02 10:40AM EDT143.000.100.000.000.00-1050.00%
CAR230609P001440002023-06-02 10:38AM EDT144.000.100.000.000.00-1050.00%
CAR230609P001450002023-06-06 12:48PM EDT145.000.030.000.000.00-10050.00%
CAR230609P001460002023-06-02 10:40AM EDT146.000.100.000.000.00-1050.00%
CAR230609P001470002023-06-02 10:38AM EDT147.000.100.000.000.00-1050.00%
CAR230609P001480002023-05-30 11:51AM EDT148.001.300.000.000.00-2050.00%
CAR230609P001490002023-06-01 12:45PM EDT149.000.420.000.000.00--050.00%
CAR230609P001500002023-06-05 3:14PM EDT150.000.120.000.000.00-12050.00%
CAR230609P001525002023-06-05 12:23PM EDT152.500.190.000.000.00-1050.00%
CAR230609P001550002023-06-06 10:14AM EDT155.000.100.000.000.00-1050.00%
CAR230609P001575002023-06-06 3:33PM EDT157.500.100.000.000.00-4050.00%
CAR230609P001600002023-06-06 3:13PM EDT160.000.150.000.000.00-52025.00%
CAR230609P001625002023-06-06 11:03AM EDT162.500.170.000.000.00-10025.00%
CAR230609P001650002023-06-06 3:21PM EDT165.000.150.000.000.00-41025.00%
CAR230609P001675002023-06-06 11:21AM EDT167.500.300.000.000.00-39025.00%
CAR230609P001700002023-06-06 3:33PM EDT170.000.250.000.000.00-9025.00%
CAR230609P001725002023-06-06 3:31PM EDT172.500.450.000.000.00-83012.50%
CAR230609P001750002023-06-06 3:50PM EDT175.000.850.000.000.00-16012.50%
CAR230609P001775002023-06-06 3:19PM EDT177.501.200.000.000.00-139012.50%
CAR230609P001800002023-06-06 3:13PM EDT180.001.900.000.000.00-5106.25%
CAR230609P001825002023-06-06 12:01PM EDT182.503.800.000.000.00-2403.13%
CAR230609P001850002023-06-06 10:53AM EDT185.005.900.000.000.00-400.00%
CAR230609P001875002023-06-06 3:46PM EDT187.505.400.000.000.00-800.00%
CAR230609P001900002023-06-06 3:47PM EDT190.007.300.000.000.00-600.00%