Singapore markets close in 5 hours 51 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.69+6.60 (+3.49%)
At close: 04:00PM EST
195.00 -0.69 (-0.35%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230203C001575002022-12-29 10:06AM EST157.5014.4035.2042.600.00--0122.36%
CAR230203C001600002023-01-12 3:42PM EST160.0030.5132.6040.200.00-11115.23%
CAR230203C001625002023-01-05 11:45AM EST162.5013.4030.2037.600.00--3108.15%
CAR230203C001650002023-01-27 1:57PM EST165.0026.5027.8035.20+6.50+32.50%12104.35%
CAR230203C001675002023-01-05 11:44AM EST167.5010.6025.5032.300.00--494.04%
CAR230203C001700002023-01-27 10:23AM EST170.0021.1623.6030.20+10.96+107.45%102100.49%
CAR230203C001725002023-01-09 12:24PM EST172.508.6921.0026.800.00--380.08%
CAR230203C001750002023-01-26 11:09AM EST175.0014.9019.1024.100.00-1278.22%
CAR230203C001775002023-01-05 10:19AM EST177.507.1016.8021.700.00--174.22%
CAR230203C001800002023-01-26 11:09AM EST180.0010.9015.7020.000.00-2486.16%
CAR230203C001825002023-01-26 11:09AM EST182.509.1014.2017.200.00-12882.54%
CAR230203C001850002023-01-27 11:20AM EST185.007.5011.9014.70+0.10+1.35%11074.61%
CAR230203C001875002023-01-27 3:07PM EST187.5010.009.9012.10+10.00-10914367.58%
CAR230203C001900002023-01-27 3:45PM EST190.009.408.3010.40+4.40+88.00%72867.63%
CAR230203C001925002023-01-27 2:10PM EST192.504.606.907.90+1.00+27.78%71862.50%
CAR230203C001950002023-01-27 3:29PM EST195.006.105.606.40+3.03+98.70%192761.94%
CAR230203C001975002023-01-27 3:55PM EST197.505.104.305.10+2.95+137.21%41160.57%
CAR230203C002000002023-01-27 3:53PM EST200.003.903.404.10+2.15+122.86%4212361.13%
CAR230203C002025002023-01-27 1:43PM EST202.501.252.653.20-0.03-2.34%11061.26%
CAR230203C002050002023-01-27 3:55PM EST205.002.301.902.55+1.33+137.11%101,42961.11%
CAR230203C002075002023-01-27 3:57PM EST207.501.701.251.85+0.72+73.47%199959.25%
CAR230203C002100002023-01-27 12:44PM EST210.000.351.001.75-0.16-31.37%6663.43%
CAR230203C002125002023-01-27 2:37PM EST212.500.600.651.10+0.15+33.33%501060.55%
CAR230203C002150002023-01-26 1:17PM EST215.000.260.451.200.00-1565.33%
CAR230203C002175002023-01-23 10:32AM EST217.500.700.151.30+0.70--168.51%
CAR230203C002200002023-01-23 1:31PM EST220.000.500.050.500.00-1459.47%
CAR230203C002250002023-01-26 12:10PM EST225.000.240.000.450.00-21,40065.92%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230203P001100002023-01-11 12:07PM EST110.000.230.000.500.00--1233.20%
CAR230203P001250002022-12-27 1:24PM EST125.002.500.000.500.00--3186.52%
CAR230203P001300002023-01-17 10:15AM EST130.000.220.000.500.00-1010172.07%
CAR230203P001350002023-01-09 10:39AM EST135.001.160.000.500.00-13158.01%
CAR230203P001450002022-12-29 2:09PM EST145.005.450.000.500.00-10131.25%
CAR230203P001500002023-01-26 11:27AM EST150.000.100.000.250.00-318106.45%
CAR230203P001525002023-01-26 12:18PM EST152.500.100.000.750.00-11120.41%
CAR230203P001550002023-01-27 1:44PM EST155.000.100.000.45-0.05-33.33%103104.00%
CAR230203P001575002023-01-26 12:18PM EST157.500.150.000.550.00-13101.37%
CAR230203P001600002023-01-26 12:17PM EST160.000.300.000.600.00-11596.68%
CAR230203P001625002023-01-26 1:18PM EST162.500.400.000.650.00-1291.80%
CAR230203P001650002023-01-26 12:17PM EST165.000.470.000.450.00-2679.88%
CAR230203P001675002023-01-26 1:39PM EST167.500.610.050.500.00-21376.76%
CAR230203P001700002023-01-26 10:22AM EST170.000.750.050.900.00-14979.20%
CAR230203P001725002023-01-26 12:32PM EST172.501.100.250.500.00-41468.95%
CAR230203P001750002023-01-27 3:16PM EST175.000.590.350.65-0.74-55.64%3566.89%
CAR230203P001775002023-01-27 3:20PM EST177.500.850.550.85-2.45-74.24%1565.77%
CAR230203P001800002023-01-27 3:40PM EST180.001.000.801.20-3.27-76.58%343365.38%
CAR230203P001825002023-01-27 3:59PM EST182.501.291.051.55-1.51-53.93%10210563.28%
CAR230203P001850002023-01-27 3:59PM EST185.001.721.501.95-2.38-58.05%1041661.84%
CAR230203P001875002023-01-26 3:58PM EST187.505.002.002.600.00-32760.86%
CAR230203P001900002023-01-27 10:35AM EST190.005.102.753.50-1.30-20.31%81761.21%
CAR230203P001925002023-01-27 11:48AM EST192.506.903.604.40+0.20+2.99%32160.11%
CAR230203P001950002023-01-27 3:47PM EST195.004.954.605.60-3.15-38.89%491859.64%
CAR230203P001975002023-01-27 10:10AM EST197.508.305.807.10-3.90-31.97%18559.91%
CAR230203P002000002023-01-26 9:42AM EST200.0011.607.208.20+11.60--257.03%
CAR230203P002025002023-01-23 9:50AM EST202.5012.808.7011.70+12.80--266.82%
CAR230203P002050002023-01-23 1:31PM EST205.0014.1010.6014.50+14.10--174.02%
CAR230203P002150002023-01-20 3:36PM EST215.0023.9115.5022.600.00-14106.06%
CAR230203P002175002023-01-27 9:44AM EST217.5026.5518.0024.90+0.75+2.91%11110.23%
CAR230203P002250002023-01-17 10:08AM EST225.0032.5825.1032.200.00--0126.68%