Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.12+0.42 (+0.39%)
At close: 04:00PM EDT
108.50 +0.38 (+0.35%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240322C000900002024-02-23 2:10PM EDT90.0018.500.000.000.00-100.00%
CAR240322C000950002024-03-05 12:33PM EDT95.0011.900.000.000.00-100.00%
CAR240322C000990002024-03-13 10:01AM EDT99.0017.000.000.000.00-200.00%
CAR240322C001000002024-03-15 11:27AM EDT100.007.820.000.000.00-100.00%
CAR240322C001030002024-03-05 2:06PM EDT103.006.700.000.000.00-1000.00%
CAR240322C001040002024-03-18 1:00PM EDT104.004.680.000.00-1.72-26.88%1500.00%
CAR240322C001050002024-03-18 3:49PM EDT105.004.200.000.00-4.53-51.89%5300.00%
CAR240322C001060002024-03-18 1:05PM EDT106.003.280.000.00-0.52-13.68%3000.00%
CAR240322C001070002024-03-18 11:09AM EDT107.003.900.000.00+0.33+9.24%700.00%
CAR240322C001080002024-03-18 3:59PM EDT108.002.550.000.00-0.26-9.25%7000.00%
CAR240322C001090002024-03-18 3:35PM EDT109.002.150.000.00-0.22-9.28%703.13%
CAR240322C001100002024-03-18 3:46PM EDT110.001.550.000.00-0.54-25.84%9806.25%
CAR240322C001110002024-03-18 3:29PM EDT111.001.300.000.00-0.40-23.53%1706.25%
CAR240322C001120002024-03-18 3:49PM EDT112.000.980.000.00-0.32-24.62%6606.25%
CAR240322C001130002024-03-18 3:01PM EDT113.000.600.000.00-0.42-41.18%73012.50%
CAR240322C001140002024-03-18 1:00PM EDT114.000.550.000.00-0.31-36.05%6012.50%
CAR240322C001150002024-03-18 3:55PM EDT115.000.440.000.00-0.16-26.67%36012.50%
CAR240322C001160002024-03-18 11:37AM EDT116.000.450.000.00-0.20-30.77%11012.50%
CAR240322C001170002024-03-18 3:49PM EDT117.000.250.000.00-0.30-54.55%57012.50%
CAR240322C001180002024-03-18 1:59PM EDT118.000.200.000.00-0.25-55.56%45025.00%
CAR240322C001190002024-03-18 1:57PM EDT119.000.100.000.00-0.20-66.67%9025.00%
CAR240322C001200002024-03-18 12:42PM EDT120.000.150.000.00-0.10-40.00%71025.00%
CAR240322C001210002024-03-15 9:31AM EDT121.000.350.000.000.00-2025.00%
CAR240322C001220002024-03-18 10:43AM EDT122.000.130.000.00-0.72-84.71%1025.00%
CAR240322C001230002024-03-15 10:34AM EDT123.000.200.000.000.00-1025.00%
CAR240322C001240002024-03-14 1:14PM EDT124.000.260.000.000.00--025.00%
CAR240322C001250002024-03-18 3:29PM EDT125.000.060.000.00-0.09-60.00%13025.00%
CAR240322C001270002024-03-12 12:00PM EDT127.000.450.000.000.00--025.00%
CAR240322C001280002024-03-11 10:21AM EDT128.000.750.000.000.00-1025.00%
CAR240322C001300002024-03-15 3:59PM EDT130.000.050.000.000.00-6050.00%
CAR240322C001350002024-03-18 10:41AM EDT135.000.050.000.00-0.15-75.00%1050.00%
CAR240322C001360002024-03-13 11:16AM EDT136.000.180.000.000.00--050.00%
CAR240322C001400002024-03-14 11:08AM EDT140.000.050.000.000.00-1050.00%
CAR240322C001450002024-03-15 1:10PM EDT145.000.030.000.000.00-8050.00%
CAR240322C001500002024-02-26 2:21PM EDT150.000.320.000.000.00-1050.00%
CAR240322C001550002024-02-16 3:29PM EDT155.000.600.000.200.00-11155.86%
CAR240322C001600002024-03-12 9:54AM EDT160.000.050.000.000.00-3050.00%
CAR240322C001650002024-02-06 11:48AM EDT165.0012.000.002.200.00--1269.43%
CAR240322C001700002024-02-22 10:33AM EDT170.000.500.000.000.00-2050.00%
CAR240322C001750002024-02-12 12:51PM EDT175.0010.000.000.750.00--1241.21%
CAR240322C001800002024-03-08 11:29AM EDT180.000.050.000.000.00-1050.00%
CAR240322C001850002024-03-08 12:44PM EDT185.000.050.000.000.00-21050.00%
CAR240322C001950002024-02-02 12:57PM EDT195.002.970.001.350.00-41313.28%
CAR240322C002050002024-02-12 4:59PM EDT205.003.070.000.750.00--1302.34%
CAR240322C002150002024-02-06 11:54AM EDT215.001.460.002.150.00--1383.79%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240322P000700002024-03-15 9:50AM EDT70.000.050.000.000.00--050.00%
CAR240322P000750002024-03-15 9:49AM EDT75.000.040.000.000.00-5050.00%
CAR240322P000800002024-03-15 10:08AM EDT80.000.050.000.000.00-5050.00%
CAR240322P000850002024-03-05 12:07PM EDT85.000.300.000.000.00-1050.00%
CAR240322P000900002024-03-15 2:56PM EDT90.000.060.000.000.00-3050.00%
CAR240322P000930002024-03-13 11:46AM EDT93.000.050.000.000.00--025.00%
CAR240322P000940002024-03-15 11:23AM EDT94.000.170.000.000.00--025.00%
CAR240322P000950002024-03-18 10:12AM EDT95.000.190.000.00-0.04-17.39%1025.00%
CAR240322P000960002024-03-15 11:47AM EDT96.000.300.000.000.00--025.00%
CAR240322P000970002024-03-15 1:59PM EDT97.000.350.000.000.00-2025.00%
CAR240322P000980002024-03-18 12:53PM EDT98.000.210.000.00-0.09-30.00%3025.00%
CAR240322P000990002024-03-18 12:54PM EDT99.000.270.000.00-0.25-48.08%5025.00%
CAR240322P001000002024-03-18 1:06PM EDT100.000.360.000.00-0.37-50.68%20012.50%
CAR240322P001010002024-03-18 2:32PM EDT101.000.450.000.00-0.41-47.67%23012.50%
CAR240322P001020002024-03-18 1:31PM EDT102.000.610.000.00-0.24-28.24%16012.50%
CAR240322P001030002024-03-18 1:00PM EDT103.000.850.000.00-0.43-33.59%16012.50%
CAR240322P001040002024-03-18 1:06PM EDT104.001.200.000.00-0.05-4.00%21012.50%
CAR240322P001050002024-03-18 3:43PM EDT105.001.250.000.00-0.50-28.57%6606.25%
CAR240322P001060002024-03-18 3:17PM EDT106.001.550.000.00-0.46-22.89%206.25%
CAR240322P001070002024-03-18 12:42PM EDT107.002.050.000.00-0.81-28.32%603.13%
CAR240322P001080002024-03-18 9:30AM EDT108.003.200.000.00+0.35+12.28%100.39%
CAR240322P001090002024-03-18 3:21PM EDT109.003.070.000.00-0.16-4.95%1000.00%
CAR240322P001100002024-03-18 3:49PM EDT110.003.570.000.00-0.68-16.00%2100.00%
CAR240322P001110002024-03-18 2:28PM EDT111.004.600.000.00-0.33-6.69%1000.00%
CAR240322P001120002024-03-15 11:36AM EDT112.006.130.000.000.00-2300.00%
CAR240322P001130002024-03-13 11:19AM EDT113.002.900.000.000.00--00.00%
CAR240322P001140002024-03-13 11:19AM EDT114.003.350.000.000.00--00.00%
CAR240322P001150002024-03-15 2:36PM EDT115.008.300.000.000.00-400.00%
CAR240322P001160002024-03-13 10:43AM EDT116.004.200.000.000.00--00.00%
CAR240322P001180002024-03-12 3:35PM EDT118.007.000.000.000.00--00.00%
CAR240322P001190002024-03-14 11:56AM EDT119.0010.200.000.000.00--00.00%
CAR240322P001200002024-03-18 3:49PM EDT120.0012.440.000.00+1.34+12.07%1000.00%
CAR240322P001230002024-03-15 3:26PM EDT123.0015.110.000.000.00-1000.00%
CAR240322P001250002024-03-15 3:33PM EDT125.0017.510.000.000.00-1200.00%
CAR240322P001300002024-03-18 11:33AM EDT130.0019.200.000.00+2.15+12.61%200.00%
CAR240322P001350002024-02-16 10:57AM EDT135.0020.7025.4029.300.00-33138.09%
CAR240322P001400002024-02-29 12:35PM EDT140.0032.500.000.000.00-100.00%
CAR240322P001450002024-02-16 3:49PM EDT145.0031.6335.2039.100.00-10153.71%
CAR240322P001600002024-02-07 3:10PM EDT160.008.8246.2050.100.00--00.00%
CAR240322P001650002024-02-05 3:17PM EDT165.0016.7057.0060.500.00--0306.84%
CAR240322P001750002024-02-06 11:19AM EDT175.0020.0061.7065.500.00--00.00%
CAR240322P001800002024-02-14 4:22PM EDT180.0059.2570.5073.900.00-30246.09%