Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,098.25 +56.96 (+1.87%) S&P 500
4,513.04 -53.96 (-1.18%) Dow
34,022.04 -461.68 (-1.34%) Nasdaq
15,254.05 -283.64 (-1.83%) BTC-USD
56,743.91 -515.63 (-0.90%) CMC Crypto 200
1,442.71 -26.37 (-1.79%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR211203C00165000 | 2021-12-01 1:28PM EST | 165.00 | 109.80 | 84.30 | 92.30 | -28.10 | -20.38% | 2 | 2 | 172.66% |
| CAR211203C00170000 | 2021-12-01 1:29PM EST | 170.00 | 105.20 | 79.70 | 87.20 | -34.60 | -24.75% | 2 | 2 | 199.41% |
| CAR211203C00180000 | 2021-11-18 12:34PM EST | 180.00 | 89.75 | 69.20 | 77.20 | 0.00 | - | 2 | 2 | 328.08% |
| CAR211203C00190000 | 2021-11-22 9:57AM EST | 190.00 | 110.20 | 59.80 | 66.70 | 0.00 | - | - | 1 | 276.71% |
| CAR211203C00195000 | 2021-11-22 10:04AM EST | 195.00 | 109.00 | 54.90 | 63.00 | 0.00 | - | - | 1 | 172.56% |
| CAR211203C00200000 | 2021-12-01 3:25PM EST | 200.00 | 52.00 | 50.30 | 58.50 | -38.00 | -42.22% | 1 | 2 | 177.15% |
| CAR211203C00210000 | 2021-12-01 1:37PM EST | 210.00 | 65.40 | 40.50 | 48.50 | -26.80 | -29.07% | 4 | 1 | 150.73% |
| CAR211203C00220000 | 2021-11-15 1:44PM EST | 220.00 | 54.03 | 30.80 | 39.00 | 0.00 | - | - | 2 | 131.30% |
| CAR211203C00225000 | 2021-11-22 3:20PM EST | 225.00 | 84.93 | 25.60 | 34.50 | 0.00 | - | 1 | 0 | 119.09% |
| CAR211203C00230000 | 2021-11-15 1:44PM EST | 230.00 | 46.37 | 22.90 | 28.50 | 0.00 | - | - | 2 | 115.28% |
| CAR211203C00250000 | 2021-11-30 11:54AM EST | 250.00 | 28.01 | 10.80 | 12.50 | 0.00 | - | 6 | 11 | 109.16% |
| CAR211203C00255000 | 2021-11-22 9:32AM EST | 255.00 | 42.92 | 8.20 | 9.90 | 0.00 | - | 1 | 3 | 107.64% |
| CAR211203C00257500 | 2021-12-01 3:16PM EST | 257.50 | 8.50 | 6.20 | 9.30 | -38.61 | -81.96% | 1 | 0 | 105.26% |
| CAR211203C00260000 | 2021-12-01 3:54PM EST | 260.00 | 7.20 | 6.30 | 7.80 | -44.22 | -86.00% | 44 | 4 | 108.42% |
| CAR211203C00265000 | 2021-11-22 9:32AM EST | 265.00 | 35.32 | 5.00 | 6.10 | 0.00 | - | 1 | 3 | 110.79% |
| CAR211203C00267500 | 2021-12-01 2:34PM EST | 267.50 | 7.20 | 4.30 | 5.50 | -15.21 | -67.87% | 5 | 1 | 111.77% |
| CAR211203C00270000 | 2021-12-01 2:06PM EST | 270.00 | 6.80 | 3.70 | 5.00 | -15.26 | -69.17% | 2 | 49 | 113.14% |
| CAR211203C00272500 | 2021-12-01 1:48PM EST | 272.50 | 3.50 | 3.00 | 4.60 | -8.70 | -71.31% | 5 | 7 | 113.67% |
| CAR211203C00275000 | 2021-12-01 2:22PM EST | 275.00 | 4.60 | 2.75 | 3.80 | -6.40 | -58.18% | 16 | 15 | 113.67% |
| CAR211203C00277500 | 2021-12-01 3:26PM EST | 277.50 | 2.90 | 2.15 | 3.80 | -9.54 | -76.69% | 12 | 5 | 116.21% |
| CAR211203C00280000 | 2021-12-01 3:16PM EST | 280.00 | 2.70 | 1.45 | 3.80 | -7.76 | -74.19% | 68 | 30 | 117.33% |
| CAR211203C00282500 | 2021-12-01 2:54PM EST | 282.50 | 2.75 | 1.85 | 2.65 | -7.45 | -73.04% | 5 | 10 | 117.33% |
| CAR211203C00285000 | 2021-12-01 2:37PM EST | 285.00 | 2.50 | 1.15 | 3.00 | -9.80 | -79.67% | 22 | 78 | 120.22% |
| CAR211203C00287500 | 2021-12-01 11:47AM EST | 287.50 | 6.21 | 1.50 | 2.20 | -3.06 | -33.01% | 36 | 132 | 121.68% |
| CAR211203C00290000 | 2021-12-01 3:56PM EST | 290.00 | 1.50 | 1.40 | 1.90 | -5.27 | -77.84% | 75 | 124 | 123.14% |
| CAR211203C00295000 | 2021-12-01 3:31PM EST | 295.00 | 1.34 | 1.00 | 1.55 | -4.14 | -75.55% | 25 | 45 | 124.95% |
| CAR211203C00297500 | 2021-12-01 10:53AM EST | 297.50 | 3.90 | 0.85 | 1.45 | -0.50 | -11.36% | 1 | 23 | 126.66% |
| CAR211203C00300000 | 2021-12-01 3:56PM EST | 300.00 | 1.32 | 0.80 | 1.40 | -2.08 | -61.18% | 220 | 1,077 | 130.08% |
| CAR211203C00305000 | 2021-12-01 2:45PM EST | 305.00 | 0.85 | 0.60 | 1.25 | -3.15 | -78.75% | 47 | 75 | 134.08% |
| CAR211203C00310000 | 2021-12-01 3:51PM EST | 310.00 | 0.95 | 0.55 | 1.35 | -1.85 | -66.07% | 149 | 237 | 143.75% |
| CAR211203C00315000 | 2021-12-01 3:21PM EST | 315.00 | 0.45 | 0.10 | 4.10 | -2.20 | -83.02% | 42 | 225 | 183.86% |
| CAR211203C00320000 | 2021-12-01 3:24PM EST | 320.00 | 0.61 | 0.15 | 1.80 | -1.39 | -69.50% | 24 | 127 | 161.57% |
| CAR211203C00325000 | 2021-12-01 3:06PM EST | 325.00 | 0.46 | 0.00 | 2.55 | -1.29 | -73.71% | 9 | 131 | 179.74% |
| CAR211203C00330000 | 2021-12-01 3:26PM EST | 330.00 | 0.10 | 0.05 | 2.70 | -1.06 | -91.38% | 3 | 328 | 191.11% |
| CAR211203C00335000 | 2021-12-01 11:19AM EST | 335.00 | 0.75 | 0.00 | 2.65 | -3.74 | -83.30% | 4 | 17 | 197.61% |
| CAR211203C00340000 | 2021-12-01 3:06PM EST | 340.00 | 0.27 | 0.00 | 1.30 | -0.73 | -73.00% | 7 | 443 | 178.81% |
| CAR211203C00345000 | 2021-12-01 11:24AM EST | 345.00 | 0.52 | 0.00 | 2.10 | -2.32 | -81.69% | 3 | 22 | 203.32% |
| CAR211203C00350000 | 2021-12-01 1:38PM EST | 350.00 | 0.31 | 0.10 | 0.50 | -0.29 | -48.33% | 12 | 296 | 170.31% |
| CAR211203C00355000 | 2021-11-30 11:42AM EST | 355.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 101 | 117 | 209.18% |
| CAR211203C00360000 | 2021-12-01 9:30AM EST | 360.00 | 0.05 | 0.00 | 0.75 | -0.37 | -88.10% | 1 | 436 | 188.57% |
| CAR211203C00365000 | 2021-12-01 11:50AM EST | 365.00 | 0.05 | 0.00 | 1.80 | -0.30 | -85.71% | 2 | 402 | 225.00% |
| CAR211203C00370000 | 2021-12-01 11:16AM EST | 370.00 | 0.05 | 0.05 | 1.65 | -1.04 | -95.41% | 1 | 46 | 229.20% |
| CAR211203C00375000 | 2021-11-30 3:14PM EST | 375.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 194.92% |
| CAR211203C00380000 | 2021-12-01 1:38PM EST | 380.00 | 0.19 | 0.00 | 1.35 | -0.16 | -45.71% | 2 | 21 | 232.52% |
| CAR211203C00385000 | 2021-11-30 1:52PM EST | 385.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 233.98% |
| CAR211203C00390000 | 2021-11-30 9:58AM EST | 390.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 238.18% |
| CAR211203C00400000 | 2021-12-01 3:06PM EST | 400.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 4 | 74 | 218.36% |
| CAR211203C00405000 | 2021-11-29 10:32AM EST | 405.00 | 1.20 | 0.00 | 0.70 | 0.00 | - | 2 | 15 | 237.11% |
| CAR211203C00410000 | 2021-12-01 2:43PM EST | 410.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 14 | 89 | 212.89% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR211203P00155000 | 2021-11-26 10:33AM EST | 155.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 294.14% |
| CAR211203P00175000 | 2021-12-01 2:33PM EST | 175.00 | 0.09 | 0.00 | 2.40 | -0.31 | -77.50% | 2 | 2 | 258.40% |
| CAR211203P00180000 | 2021-11-30 12:29PM EST | 180.00 | 0.21 | 0.10 | 2.55 | 0.00 | - | 1 | 16 | 247.36% |
| CAR211203P00185000 | 2021-11-29 12:02PM EST | 185.00 | 0.16 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 227.05% |
| CAR211203P00190000 | 2021-11-30 12:02PM EST | 190.00 | 0.43 | 0.05 | 2.80 | 0.00 | - | 2 | 9 | 218.75% |
| CAR211203P00195000 | 2021-11-15 1:08PM EST | 195.00 | 1.02 | 0.05 | 3.00 | 0.00 | - | - | 4 | 206.25% |
| CAR211203P00200000 | 2021-12-01 3:05PM EST | 200.00 | 0.45 | 0.05 | 0.75 | +0.30 | +200.00% | 113 | 59 | 143.36% |
| CAR211203P00205000 | 2021-12-01 3:28PM EST | 205.00 | 0.35 | 0.10 | 3.20 | +0.07 | +25.00% | 13 | 109 | 178.47% |
| CAR211203P00210000 | 2021-11-30 12:29PM EST | 210.00 | 0.39 | 0.40 | 0.70 | 0.00 | - | 1 | 31 | 125.68% |
| CAR211203P00215000 | 2021-12-01 3:27PM EST | 215.00 | 0.62 | 0.70 | 1.20 | +0.17 | +37.78% | 4 | 7 | 127.44% |
| CAR211203P00220000 | 2021-12-01 3:50PM EST | 220.00 | 0.90 | 0.90 | 1.40 | +0.45 | +100.00% | 10 | 10 | 119.14% |
| CAR211203P00225000 | 2021-12-01 3:28PM EST | 225.00 | 1.75 | 1.35 | 2.00 | +1.10 | +169.23% | 5 | 49 | 116.85% |
| CAR211203P00230000 | 2021-12-01 3:54PM EST | 230.00 | 2.15 | 1.85 | 2.90 | +1.60 | +290.91% | 26 | 34 | 114.31% |
| CAR211203P00235000 | 2021-12-01 3:59PM EST | 235.00 | 3.21 | 2.75 | 3.60 | +2.36 | +277.65% | 31 | 22 | 109.86% |
| CAR211203P00240000 | 2021-12-01 3:50PM EST | 240.00 | 4.13 | 3.50 | 5.10 | +3.33 | +416.25% | 18 | 316 | 106.52% |
| CAR211203P00242500 | 2021-12-01 3:17PM EST | 242.50 | 5.10 | 4.50 | 6.00 | +3.25 | +175.68% | 3 | 2 | 108.23% |
| CAR211203P00245000 | 2021-12-01 3:42PM EST | 245.00 | 5.80 | 5.00 | 6.80 | +4.55 | +364.00% | 24 | 518 | 105.10% |
| CAR211203P00247500 | 2021-12-01 3:26PM EST | 247.50 | 6.80 | 6.50 | 9.60 | +4.75 | +231.71% | 15 | 4 | 118.09% |
| CAR211203P00250000 | 2021-12-01 3:56PM EST | 250.00 | 7.90 | 8.10 | 9.20 | +5.40 | +216.00% | 177 | 323 | 112.13% |
| CAR211203P00252500 | 2021-12-01 3:45PM EST | 252.50 | 9.06 | 8.70 | 10.20 | +6.34 | +233.09% | 5 | 67 | 107.52% |
| CAR211203P00255000 | 2021-12-01 3:08PM EST | 255.00 | 8.30 | 9.90 | 11.50 | +5.13 | +161.83% | 26 | 406 | 106.79% |
| CAR211203P00257500 | 2021-12-01 3:18PM EST | 257.50 | 11.30 | 11.40 | 14.00 | +7.53 | +199.73% | 15 | 21 | 113.18% |
| CAR211203P00260000 | 2021-12-01 3:51PM EST | 260.00 | 14.00 | 12.90 | 14.60 | +9.00 | +180.00% | 96 | 168 | 108.08% |
| CAR211203P00262500 | 2021-12-01 2:59PM EST | 262.50 | 12.20 | 14.40 | 16.50 | +8.17 | +202.73% | 1 | 13 | 109.16% |
| CAR211203P00265000 | 2021-12-01 3:18PM EST | 265.00 | 18.00 | 16.10 | 18.60 | +12.30 | +215.79% | 4 | 575 | 111.62% |
| CAR211203P00267500 | 2021-12-01 3:27PM EST | 267.50 | 18.35 | 18.10 | 20.90 | +10.65 | +138.31% | 12 | 11 | 116.31% |
| CAR211203P00270000 | 2021-12-01 3:41PM EST | 270.00 | 19.60 | 19.20 | 22.60 | +10.50 | +115.38% | 109 | 566 | 110.82% |
| CAR211203P00272500 | 2021-12-01 3:45PM EST | 272.50 | 22.26 | 21.00 | 24.70 | +13.79 | +162.81% | 7 | 38 | 111.23% |
| CAR211203P00275000 | 2021-12-01 2:07PM EST | 275.00 | 15.18 | 23.80 | 27.00 | +5.08 | +50.30% | 5 | 61 | 119.31% |
| CAR211203P00277500 | 2021-12-01 10:03AM EST | 277.50 | 10.50 | 25.40 | 29.40 | -1.50 | -12.50% | 4 | 41 | 119.14% |
| CAR211203P00280000 | 2021-12-01 3:47PM EST | 280.00 | 28.75 | 27.80 | 34.00 | +14.55 | +102.46% | 32 | 205 | 140.63% |
| CAR211203P00282500 | 2021-12-01 10:58AM EST | 282.50 | 8.40 | 29.90 | 36.10 | -5.30 | -38.69% | 1 | 4 | 141.65% |
| CAR211203P00285000 | 2021-12-01 1:13PM EST | 285.00 | 18.36 | 31.90 | 38.30 | +1.36 | +8.00% | 11 | 73 | 142.11% |
| CAR211203P00287500 | 2021-12-01 9:32AM EST | 287.50 | 15.30 | 32.90 | 39.10 | -3.20 | -17.30% | 2 | 11 | 120.07% |
| CAR211203P00290000 | 2021-12-01 2:49PM EST | 290.00 | 32.56 | 34.90 | 41.60 | +13.06 | +66.97% | 3 | 559 | 120.31% |
| CAR211203P00292500 | 2021-12-01 10:41AM EST | 292.50 | 20.33 | 38.50 | 45.80 | +5.64 | +38.39% | 4 | 4 | 153.03% |
| CAR211203P00295000 | 2021-12-01 1:13PM EST | 295.00 | 26.46 | 40.20 | 47.30 | +3.26 | +14.05% | 1 | 56 | 141.70% |
| CAR211203P00297500 | 2021-11-30 11:21AM EST | 297.50 | 18.10 | 40.90 | 49.30 | 0.00 | - | 3 | 28 | 118.60% |
| CAR211203P00300000 | 2021-11-30 9:43AM EST | 300.00 | 27.80 | 44.10 | 51.80 | +13.80 | +98.57% | 5 | 49 | 133.40% |
| CAR211203P00305000 | 2021-12-01 2:15PM EST | 305.00 | 43.00 | 48.80 | 55.90 | +26.01 | +153.09% | 15 | 36 | 123.24% |
| CAR211203P00310000 | 2021-11-30 2:59PM EST | 310.00 | 35.85 | 54.30 | 61.50 | 0.00 | - | 14 | 18 | 150.59% |
| CAR211203P00315000 | 2021-11-30 12:49PM EST | 315.00 | 38.10 | 59.40 | 67.50 | 0.00 | - | 5 | 31 | 174.71% |
| CAR211203P00320000 | 2021-11-26 9:47AM EST | 320.00 | 45.00 | 64.40 | 71.50 | 0.00 | - | 1 | 15 | 169.63% |
| CAR211203P00350000 | 2021-11-19 11:02AM EST | 350.00 | 72.00 | 92.80 | 100.90 | 0.00 | - | 1 | 1 | 150.39% |
| CAR211203P00410000 | 2021-11-23 10:13AM EST | 410.00 | 109.50 | 150.80 | 162.00 | 0.00 | - | - | 1 | 406.64% |
© 2021 Yahoo. All rights reserved.
