Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.37+13.33 (+7.20%)
As of 12:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220527C001000002022-05-20 12:10PM EDT100.0070.4093.3096.800.00-110.00%
CAR220527C001550002022-05-20 1:21PM EDT155.0015.4038.4040.700.00-510.00%
CAR220527C001600002022-05-24 3:20PM EDT160.0014.6033.4035.900.00-2190.00%
CAR220527C001650002022-05-27 9:53AM EDT165.0030.3128.9030.30+13.91+84.82%1130.00%
CAR220527C001675002022-05-26 9:32AM EDT167.5013.5926.7028.000.00-1120.00%
CAR220527C001700002022-05-25 11:02AM EDT170.0015.1023.4025.500.00-5120.00%
CAR220527C001725002022-05-26 9:31AM EDT172.509.2021.5023.200.00-2250.00%
CAR220527C001750002022-05-26 11:34AM EDT175.0010.8718.8020.300.00-2440.00%
CAR220527C001775002022-05-27 10:42AM EDT177.5016.9416.2017.70+8.74+106.59%1140.00%
CAR220527C001800002022-05-27 12:23PM EDT180.0014.7314.5015.70+7.53+104.58%6630.00%
CAR220527C001825002022-05-27 11:41AM EDT182.5010.6311.5013.00+5.58+110.50%2260.00%
CAR220527C001850002022-05-27 11:47AM EDT185.009.119.1010.90+5.02+122.74%13350.00%
CAR220527C001875002022-05-27 10:54AM EDT187.506.006.708.20+3.50+140.00%8200.00%
CAR220527C001900002022-05-27 12:08PM EDT190.005.504.505.50+3.11+130.13%44560.00%
CAR220527C001925002022-05-27 11:04AM EDT192.501.652.203.10+0.60+57.14%7410.00%
CAR220527C001950002022-05-27 12:20PM EDT195.001.501.101.75+0.75+100.00%75340.00%
CAR220527C001975002022-05-27 12:06PM EDT197.500.800.500.65-0.15-15.79%7120.00%
CAR220527C002000002022-05-27 12:03PM EDT200.000.400.200.500.00-204327.25%
CAR220527C002025002022-05-25 10:27AM EDT202.500.700.050.30-0.20-22.22%62237.60%
CAR220527C002050002022-05-27 12:06PM EDT205.000.220.050.35-0.38-63.33%72654.25%
CAR220527C002075002022-05-27 11:43AM EDT207.500.060.000.20-0.04-40.00%2250.78%
CAR220527C002100002022-05-27 11:43AM EDT210.000.050.000.20-0.45-90.00%36161.33%
CAR220527C002125002022-05-26 2:58PM EDT212.500.200.000.200.00-11171.48%
CAR220527C002150002022-05-25 11:07AM EDT215.000.350.000.200.00-616081.45%
CAR220527C002175002022-05-25 10:44AM EDT217.500.250.000.150.00-1286.72%
CAR220527C002200002022-05-27 9:55AM EDT220.000.200.000.15-0.05-20.00%21195.70%
CAR220527C002225002022-05-24 3:23PM EDT222.500.250.000.150.00-12104.69%
CAR220527C002250002022-05-26 1:41PM EDT225.000.100.000.100.00-18107.03%
CAR220527C002275002022-05-16 10:44AM EDT227.505.100.000.100.00--10114.84%
CAR220527C002300002022-05-26 3:08PM EDT230.000.130.000.050.00-18112.50%
CAR220527C002325002022-05-18 3:43PM EDT232.501.000.000.050.00-67120.31%
CAR220527C002350002022-05-11 11:53AM EDT235.005.400.000.050.00-44127.34%
CAR220527C002375002022-05-16 12:03AM EDT237.505.010.000.050.00--9134.38%
CAR220527C002400002022-05-19 10:44AM EDT240.000.830.000.050.00-1022140.63%
CAR220527C002425002022-05-23 1:25PM EDT242.500.250.000.050.00-85147.66%
CAR220527C002450002022-05-19 10:41AM EDT245.000.800.000.050.00-44154.69%
CAR220527C002475002022-05-17 10:56AM EDT247.502.250.000.050.00--3160.94%
CAR220527C002500002022-05-20 1:05PM EDT250.000.200.000.050.00-26167.19%
CAR220527C002550002022-05-26 3:39PM EDT255.000.070.000.050.00-12179.69%
CAR220527C002600002022-05-23 2:48PM EDT260.000.100.000.050.00-115192.19%
CAR220527C002650002022-05-25 12:22PM EDT265.000.140.000.050.00-112204.69%
CAR220527C002700002022-05-18 1:11PM EDT270.000.350.000.050.00-2126215.63%
CAR220527C002750002022-05-05 2:07PM EDT275.0022.500.000.050.00-13226.56%
CAR220527C002800002022-05-13 10:52AM EDT280.001.770.000.050.00-16237.50%
CAR220527C002850002022-05-26 11:52AM EDT285.000.050.000.050.00-16248.44%
CAR220527C002900002022-05-23 1:27PM EDT290.000.180.000.050.00-130259.38%
CAR220527C003000002022-05-25 12:01PM EDT300.000.100.000.050.00-13279.69%
CAR220527C003050002022-05-19 3:45PM EDT305.000.100.000.050.00-13290.63%
CAR220527C003100002022-05-26 1:03PM EDT310.000.050.000.050.00-821300.00%
CAR220527C003150002022-04-20 12:24PM EDT315.0040.500.001.150.00--2453.52%
CAR220527C003200002022-05-16 2:16PM EDT320.000.660.000.050.00-56318.75%
CAR220527C003250002022-04-20 3:50PM EDT325.0038.490.001.100.00--2474.61%
CAR220527C003300002022-04-21 10:40AM EDT330.0035.580.001.200.00-12492.97%
CAR220527C003350002022-04-20 11:49AM EDT335.0032.330.001.100.00--1497.85%
CAR220527C003400002022-05-13 10:52AM EDT340.000.430.000.050.00-13353.13%
CAR220527C003450002022-05-09 10:56AM EDT345.000.850.000.050.00-43362.50%
CAR220527C003500002022-05-16 2:16PM EDT350.000.600.000.050.00-55370.31%
CAR220527C003750002022-05-03 3:32PM EDT375.003.200.000.050.00-22409.38%
CAR220527C003800002022-05-04 9:33AM EDT380.000.380.000.050.00-10418.75%
CAR220527C003900002022-05-05 2:05PM EDT390.001.240.000.050.00--19431.25%
CAR220527C004100002022-05-02 9:58AM EDT410.004.460.000.050.00-11459.38%
CAR220527C004200002022-05-12 3:26PM EDT420.000.250.000.050.00-12475.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220527P000950002022-05-23 9:30AM EDT95.000.050.000.050.00-13500.00%
CAR220527P001150002022-05-20 9:36AM EDT115.000.100.000.050.00-11375.00%
CAR220527P001250002022-05-20 1:04PM EDT125.000.450.000.050.00-11321.88%
CAR220527P001300002022-05-24 9:54AM EDT130.000.250.000.050.00-14296.88%
CAR220527P001320002022-05-20 1:48PM EDT132.000.600.000.050.00-11287.50%
CAR220527P001350002022-05-20 12:11PM EDT135.000.600.000.050.00-22271.88%
CAR220527P001400002022-05-23 9:42AM EDT140.000.500.000.050.00-14248.44%
CAR220527P001420002022-05-24 12:43PM EDT142.000.450.000.050.00-100240.63%
CAR220527P001450002022-05-25 2:26PM EDT145.000.200.000.050.00-44226.56%
CAR220527P001500002022-05-27 9:53AM EDT150.000.010.000.05-0.08-88.89%27168203.13%
CAR220527P001550002022-05-26 10:15AM EDT155.000.100.000.05-0.15-60.00%512181.25%
CAR220527P001600002022-05-27 12:12PM EDT160.000.010.000.05-0.19-95.00%6224160.94%
CAR220527P001650002022-05-27 10:13AM EDT165.000.270.000.05+0.07+35.00%240139.84%
CAR220527P001675002022-05-27 9:39AM EDT167.500.500.000.05+0.08+19.05%39129.69%
CAR220527P001700002022-05-27 11:12AM EDT170.000.100.000.05-0.28-73.68%1866118.75%
CAR220527P001725002022-05-26 1:00PM EDT172.500.720.000.100.00-120119.14%
CAR220527P001750002022-05-27 10:13AM EDT175.000.270.000.15-0.43-61.43%240114.84%
CAR220527P001775002022-05-27 11:48AM EDT177.500.050.000.15-1.05-95.45%532103.52%
CAR220527P001800002022-05-27 10:16AM EDT180.000.150.000.15-1.35-90.00%47792.19%
CAR220527P001825002022-05-27 9:58AM EDT182.500.200.000.30-1.85-90.24%32191.41%
CAR220527P001850002022-05-27 9:54AM EDT185.000.470.050.25-3.73-88.81%42779.10%
CAR220527P001875002022-05-26 3:16PM EDT187.504.800.100.250.00-51568.75%
CAR220527P001900002022-05-27 11:31AM EDT190.001.000.050.45-5.20-83.87%275060.74%
CAR220527P001925002022-05-27 12:10PM EDT192.500.750.600.95-6.65-89.86%242868.07%
CAR220527P001950002022-05-27 11:59AM EDT195.001.901.451.95-20.10-91.36%461275.44%
CAR220527P001975002022-05-27 12:23PM EDT197.503.402.853.70-11.75-77.56%151189.36%
CAR220527P002000002022-05-27 10:12AM EDT200.006.704.706.40-9.40-58.39%478112.79%
CAR220527P002025002022-05-18 2:48PM EDT202.5018.506.909.000.00--5134.96%
CAR220527P002050002022-05-25 11:41AM EDT205.0022.009.2011.200.00-116150.64%
CAR220527P002075002022-05-23 12:09PM EDT207.5025.9912.2014.000.00-126181.54%
CAR220527P002100002022-05-23 3:54PM EDT210.0035.7014.5016.200.00-114193.99%
CAR220527P002125002022-05-20 3:35PM EDT212.5040.0017.2019.000.00-25219.14%
CAR220527P002150002022-05-18 10:20AM EDT215.0020.8019.2021.600.00-39230.86%
CAR220527P002175002022-05-18 3:40PM EDT217.5030.7022.3023.800.00--11251.90%
CAR220527P002200002022-05-23 12:23PM EDT220.0037.6024.2026.100.00-426255.76%
CAR220527P002225002022-05-16 10:56AM EDT222.5026.0026.8028.900.00--1277.34%
CAR220527P002250002022-05-19 11:21AM EDT225.0048.2829.3032.100.00-223303.27%
CAR220527P002275002022-05-17 1:36PM EDT227.5020.2229.0034.400.00-1822267.24%
CAR220527P002300002022-05-23 9:34AM EDT230.0049.8534.5036.600.00-210327.34%
CAR220527P002325002022-05-17 10:02AM EDT232.5023.9036.8039.400.00--1342.82%
CAR220527P002350002022-05-23 3:28PM EDT235.0050.1539.5041.700.00-28356.30%
CAR220527P002375002022-05-17 10:02AM EDT237.5027.6042.1043.900.00-42366.02%
CAR220527P002400002022-05-18 3:55PM EDT240.0054.7843.3047.300.00-215371.78%
CAR220527P002450002022-05-13 9:32AM EDT245.0030.1249.2051.700.00-112401.76%
CAR220527P002500002022-05-25 2:51PM EDT250.0068.7054.4057.000.00-12434.62%
CAR220527P002550002022-05-25 2:51PM EDT255.0074.5559.4062.400.00-147464.94%
CAR220527P002600002022-05-17 12:35PM EDT260.0049.3764.2066.700.00-1248470.12%
CAR220527P002650002022-05-18 9:59AM EDT265.0065.5069.2072.200.00-18501.07%
CAR220527P002700002022-05-05 3:06PM EDT270.0021.1074.4077.200.00--0525.68%
CAR220527P002750002022-05-19 3:45PM EDT275.0093.2579.3081.900.00-11537.70%
CAR220527P002800002022-05-23 9:30AM EDT280.0099.1084.3087.400.00-10567.19%
CAR220527P002850002022-05-23 9:30AM EDT285.00104.1089.5091.900.00-11579.93%
CAR220527P002900002022-05-19 3:45PM EDT290.00108.4494.5096.200.00-210583.20%
CAR220527P002950002022-05-11 11:09AM EDT295.0077.8299.10101.800.00-12605.18%
CAR220527P003150002022-04-22 3:29PM EDT315.0047.00134.00146.800.00-101,285.06%
CAR220527P003650002022-05-18 1:44PM EDT365.00177.10168.10172.300.00--0799.02%
CAR220527P003850002022-04-21 11:58AM EDT385.0087.30204.00216.800.00--01,520.26%
CAR220527P004200002022-04-27 9:40AM EDT420.00143.40223.30227.300.00--0930.08%
CAR220527P004400002022-05-06 9:35AM EDT440.00180.40242.90248.400.00-10990.04%