Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,465.80 -565.82 (-2.82%) CMC Crypto 200
444.07 -10.96 (-2.41%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR221007C00119000 | 2022-10-03 2:32PM EDT | 119.00 | 41.30 | 54.70 | 59.00 | 0.00 | - | - | 3 | 367.19% |
| CAR221007C00120000 | 2022-09-29 2:14PM EDT | 120.00 | 23.00 | 52.20 | 57.60 | 0.00 | - | - | 1 | 563.48% |
| CAR221007C00123000 | 2022-10-05 9:38AM EDT | 123.00 | 45.90 | 48.60 | 54.80 | 0.00 | - | 3 | 3 | 549.12% |
| CAR221007C00127000 | 2022-10-03 10:37AM EDT | 127.00 | 28.10 | 46.70 | 49.40 | 0.00 | - | 2 | 5 | 394.92% |
| CAR221007C00128000 | 2022-09-26 9:31AM EDT | 128.00 | 16.00 | 43.70 | 50.80 | 0.00 | - | - | 3 | 562.89% |
| CAR221007C00129000 | 2022-09-30 3:50PM EDT | 129.00 | 20.90 | 45.20 | 47.30 | 0.00 | - | 2 | 6 | 368.16% |
| CAR221007C00130000 | 2022-09-19 9:34AM EDT | 130.00 | 22.10 | 42.00 | 47.80 | 0.00 | - | - | 2 | 482.62% |
| CAR221007C00131000 | 2022-09-29 2:23PM EDT | 131.00 | 14.30 | 40.80 | 47.20 | 0.00 | - | - | 1 | 498.05% |
| CAR221007C00132000 | 2022-09-29 10:27AM EDT | 132.00 | 17.60 | 42.30 | 44.30 | 0.00 | - | - | 13 | 345.51% |
| CAR221007C00133000 | 2022-09-27 2:50PM EDT | 133.00 | 16.00 | 41.20 | 43.80 | 0.00 | - | - | 1 | 384.38% |
| CAR221007C00135000 | 2022-09-29 9:54AM EDT | 135.00 | 15.90 | 38.70 | 41.70 | 0.00 | - | 12 | 13 | 360.06% |
| CAR221007C00136000 | 2022-09-30 2:00PM EDT | 136.00 | 15.40 | 36.30 | 41.60 | 0.00 | - | 1 | 2 | 415.23% |
| CAR221007C00137000 | 2022-10-03 12:05PM EDT | 137.00 | 20.60 | 35.90 | 39.00 | 0.00 | - | 6 | 15 | 273.24% |
| CAR221007C00138000 | 2022-09-30 10:59AM EDT | 138.00 | 16.90 | 36.50 | 38.50 | 0.00 | - | 1 | 11 | 319.73% |
| CAR221007C00139000 | 2022-10-03 10:21AM EDT | 139.00 | 17.40 | 33.00 | 38.80 | 0.00 | - | 1 | 5 | 400.49% |
| CAR221007C00140000 | 2022-10-04 12:41PM EDT | 140.00 | 24.50 | 32.90 | 37.40 | 0.00 | - | 20 | 15 | 367.97% |
| CAR221007C00141000 | 2022-09-30 2:39PM EDT | 141.00 | 12.10 | 30.60 | 37.90 | 0.00 | - | 2 | 3 | 439.36% |
| CAR221007C00142000 | 2022-10-04 12:47PM EDT | 142.00 | 22.00 | 31.70 | 34.90 | 0.00 | - | 1 | 6 | 319.14% |
| CAR221007C00143000 | 2022-09-27 3:54PM EDT | 143.00 | 10.30 | 28.80 | 35.60 | 0.00 | - | - | 5 | 405.76% |
| CAR221007C00144000 | 2022-10-04 9:49AM EDT | 144.00 | 23.00 | 29.50 | 33.00 | 0.00 | - | 2 | 9 | 309.67% |
| CAR221007C00145000 | 2022-10-05 10:44AM EDT | 145.00 | 22.60 | 28.50 | 31.60 | 0.00 | - | 3 | 19 | 274.61% |
| CAR221007C00146000 | 2022-09-30 11:23AM EDT | 146.00 | 10.50 | 26.80 | 31.10 | 0.00 | - | 10 | 13 | 299.61% |
| CAR221007C00147000 | 2022-10-07 10:50AM EDT | 147.00 | 35.10 | 25.80 | 29.60 | +23.00 | +190.08% | 5 | 15 | 259.38% |
| CAR221007C00148000 | 2022-10-05 11:52AM EDT | 148.00 | 21.20 | 25.40 | 28.80 | 0.00 | - | 2 | 23 | 265.14% |
| CAR221007C00149000 | 2022-10-04 9:32AM EDT | 149.00 | 17.89 | 24.60 | 27.70 | 0.00 | - | 1 | 46 | 250.98% |
| CAR221007C00150000 | 2022-10-07 12:20PM EDT | 150.00 | 25.99 | 24.80 | 26.80 | -4.01 | -13.37% | 1 | 57 | 162.11% |
| CAR221007C00152500 | 2022-10-04 10:12AM EDT | 152.50 | 17.46 | 20.60 | 23.90 | 0.00 | - | 4 | 15 | 204.88% |
| CAR221007C00155000 | 2022-10-07 11:42AM EDT | 155.00 | 20.85 | 19.80 | 21.10 | -4.65 | -18.24% | 1 | 43 | 164.94% |
| CAR221007C00157500 | 2022-10-06 1:55PM EDT | 157.50 | 25.00 | 16.80 | 18.50 | 0.00 | - | 75 | 102 | 140.23% |
| CAR221007C00160000 | 2022-10-07 3:34PM EDT | 160.00 | 14.80 | 14.70 | 15.70 | -5.60 | -27.45% | 13 | 106 | 89.84% |
| CAR221007C00162500 | 2022-10-07 3:15PM EDT | 162.50 | 12.30 | 12.10 | 14.10 | +5.01 | +68.72% | 3 | 50 | 142.58% |
| CAR221007C00165000 | 2022-10-07 3:12PM EDT | 165.00 | 9.90 | 9.80 | 11.10 | -7.98 | -44.63% | 61 | 321 | 97.85% |
| CAR221007C00167500 | 2022-10-07 9:57AM EDT | 167.50 | 9.90 | 7.10 | 8.60 | -1.93 | -16.31% | 21 | 44 | 80.37% |
| CAR221007C00170000 | 2022-10-07 3:39PM EDT | 170.00 | 5.29 | 4.80 | 5.90 | -5.01 | -48.64% | 90 | 241 | 52.25% |
| CAR221007C00172500 | 2022-10-07 2:37PM EDT | 172.50 | 3.37 | 2.15 | 3.20 | -4.35 | -56.35% | 14 | 63 | 23.63% |
| CAR221007C00175000 | 2022-10-07 3:35PM EDT | 175.00 | 0.49 | 0.65 | 0.95 | -7.21 | -93.64% | 29 | 142 | 15.87% |
| CAR221007C00177500 | 2022-10-07 3:26PM EDT | 177.50 | 0.10 | 0.05 | 0.25 | -4.00 | -97.56% | 51 | 136 | 24.12% |
| CAR221007C00180000 | 2022-10-07 2:24PM EDT | 180.00 | 0.10 | 0.00 | 0.20 | -4.28 | -97.72% | 39 | 135 | 38.87% |
| CAR221007C00182500 | 2022-10-07 12:20PM EDT | 182.50 | 0.15 | 0.00 | 0.25 | -3.15 | -95.45% | 23 | 24 | 57.03% |
| CAR221007C00185000 | 2022-10-07 2:58PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 114 | 34 | 51.56% |
| CAR221007C00187500 | 2022-10-07 11:23AM EDT | 187.50 | 0.10 | 0.00 | 0.05 | -1.30 | -92.86% | 68 | 32 | 56.25% |
| CAR221007C00190000 | 2022-10-07 11:00AM EDT | 190.00 | 0.25 | 0.00 | 0.15 | -0.35 | -58.33% | 15 | 24 | 77.73% |
| CAR221007C00192500 | 2022-10-04 9:47AM EDT | 192.50 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 3 | 92.58% |
| CAR221007C00195000 | 2022-10-07 11:04AM EDT | 195.00 | 0.10 | 0.00 | 0.10 | -0.36 | -78.26% | 10 | 5 | 92.97% |
| CAR221007C00197500 | 2022-10-06 2:26PM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CAR221007C00200000 | 2022-10-07 10:15AM EDT | 200.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 111.72% |
| CAR221007C00205000 | 2022-10-06 2:41PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| CAR221007C00210000 | 2022-10-04 9:38AM EDT | 210.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 186.91% |
| CAR221007C00245000 | 2022-08-29 11:45AM EDT | 245.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR221007P00085000 | 2022-09-29 9:48AM EDT | 85.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 29 | 632.81% |
| CAR221007P00090000 | 2022-09-29 12:21PM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 576.56% |
| CAR221007P00091000 | 2022-09-29 2:09PM EDT | 91.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | - | 2 | 578.13% |
| CAR221007P00092000 | 2022-09-30 9:36AM EDT | 92.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 569.53% |
| CAR221007P00099000 | 2022-09-29 12:56PM EDT | 99.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 7 | 510.94% |
| CAR221007P00100000 | 2022-10-03 10:15AM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 502.34% |
| CAR221007P00104000 | 2022-10-03 9:33AM EDT | 104.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 10 | 494.14% |
| CAR221007P00108000 | 2022-10-03 11:10AM EDT | 108.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 11 | 440.63% |
| CAR221007P00110000 | 2022-10-04 9:55AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 331.25% |
| CAR221007P00115000 | 2022-10-07 12:07PM EDT | 115.00 | 0.18 | 0.00 | 0.05 | -0.07 | -28.00% | 10 | 15 | 301.56% |
| CAR221007P00116000 | 2022-09-29 1:52PM EDT | 116.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | - | 10 | 382.81% |
| CAR221007P00118000 | 2022-10-03 11:57AM EDT | 118.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 2 | 307.03% |
| CAR221007P00119000 | 2022-10-04 9:34AM EDT | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 34 | 301.56% |
| CAR221007P00120000 | 2022-10-03 12:30PM EDT | 120.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 15 | 1,144 | 273.44% |
| CAR221007P00121000 | 2022-09-29 3:53PM EDT | 121.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | - | 7 | 348.44% |
| CAR221007P00122000 | 2022-09-30 3:50PM EDT | 122.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 387.30% |
| CAR221007P00123000 | 2022-10-04 10:58AM EDT | 123.00 | 0.72 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 346.88% |
| CAR221007P00124000 | 2022-09-30 3:14PM EDT | 124.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 271.88% |
| CAR221007P00125000 | 2022-10-05 11:49AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 266.41% |
| CAR221007P00126000 | 2022-10-03 1:19PM EDT | 126.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 260.94% |
| CAR221007P00127000 | 2022-10-04 9:30AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 254.69% |
| CAR221007P00128000 | 2022-10-06 3:58PM EDT | 128.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 250.00% |
| CAR221007P00129000 | 2022-09-27 2:43PM EDT | 129.00 | 3.10 | 0.00 | 0.05 | 0.00 | - | - | 20 | 225.00% |
| CAR221007P00130000 | 2022-10-07 9:46AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | -0.74 | -93.67% | 1 | 86 | 50.00% |
| CAR221007P00131000 | 2022-09-30 3:59PM EDT | 131.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 335.74% |
| CAR221007P00132000 | 2022-10-03 10:28AM EDT | 132.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 228.13% |
| CAR221007P00133000 | 2022-10-03 12:22PM EDT | 133.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 221.88% |
| CAR221007P00134000 | 2022-09-30 9:57AM EDT | 134.00 | 2.10 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 217.19% |
| CAR221007P00135000 | 2022-10-05 1:35PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 273 | 195.31% |
| CAR221007P00136000 | 2022-10-03 9:58AM EDT | 136.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 206.25% |
| CAR221007P00137000 | 2022-10-04 9:55AM EDT | 137.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 201.56% |
| CAR221007P00138000 | 2022-10-06 10:58AM EDT | 138.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 196.09% |
| CAR221007P00139000 | 2022-10-06 11:59AM EDT | 139.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 190.63% |
| CAR221007P00140000 | 2022-10-04 12:18PM EDT | 140.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 27 | 203.52% |
| CAR221007P00141000 | 2022-09-27 2:27PM EDT | 141.00 | 7.70 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 189.84% |
| CAR221007P00142000 | 2022-10-07 9:37AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 21 | 160.94% |
| CAR221007P00143000 | 2022-10-04 11:17AM EDT | 143.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 253.52% |
| CAR221007P00144000 | 2022-10-04 12:14PM EDT | 144.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 4 | 21 | 244.14% |
| CAR221007P00145000 | 2022-10-05 3:48PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 33 | 159.38% |
| CAR221007P00146000 | 2022-10-04 2:21PM EDT | 146.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 2 | 13 | 186.33% |
| CAR221007P00147000 | 2022-10-05 10:26AM EDT | 147.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 150.00% |
| CAR221007P00148000 | 2022-10-04 2:53PM EDT | 148.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 5 | 46 | 170.31% |
| CAR221007P00149000 | 2022-10-05 11:32AM EDT | 149.00 | 0.33 | 0.00 | 0.85 | 0.00 | - | 1 | 14 | 200.39% |
| CAR221007P00150000 | 2022-10-06 1:22PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 69 | 142.58% |
| CAR221007P00152500 | 2022-10-06 12:13PM EDT | 152.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 121.88% |
| CAR221007P00155000 | 2022-10-07 9:43AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 50 | 125 | 100.00% |
| CAR221007P00157500 | 2022-10-06 11:52AM EDT | 157.50 | 0.28 | 0.00 | 0.15 | 0.00 | - | 12 | 26 | 103.52% |
| CAR221007P00160000 | 2022-10-07 12:18PM EDT | 160.00 | 0.13 | 0.00 | 0.15 | -0.07 | -35.00% | 45 | 90 | 90.63% |
| CAR221007P00162500 | 2022-10-07 1:27PM EDT | 162.50 | 0.05 | 0.00 | 0.25 | -0.41 | -89.13% | 14 | 188 | 85.35% |
| CAR221007P00165000 | 2022-10-07 12:20PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 1 | 129 | 60.55% |
| CAR221007P00167500 | 2022-10-07 9:36AM EDT | 167.50 | 0.40 | 0.00 | 0.20 | -0.10 | -20.00% | 12 | 132 | 54.69% |
| CAR221007P00170000 | 2022-10-07 2:01PM EDT | 170.00 | 0.10 | 0.00 | 0.15 | -1.11 | -91.74% | 35 | 84 | 44.63% |
| CAR221007P00172500 | 2022-10-07 11:50AM EDT | 172.50 | 0.45 | 0.00 | 0.10 | -1.10 | -70.97% | 99 | 21 | 25.78% |
| CAR221007P00175000 | 2022-10-07 3:46PM EDT | 175.00 | 0.55 | 0.25 | 0.55 | -2.00 | -78.43% | 167 | 104 | 22.61% |
| CAR221007P00177500 | 2022-10-07 3:44PM EDT | 177.50 | 2.00 | 1.55 | 3.00 | -1.54 | -43.50% | 37 | 18 | 52.15% |
| CAR221007P00180000 | 2022-10-07 12:57PM EDT | 180.00 | 3.80 | 4.10 | 6.00 | -1.20 | -24.00% | 279 | 49 | 59.57% |
| CAR221007P00185000 | 2022-10-07 3:30PM EDT | 185.00 | 10.50 | 9.10 | 10.70 | +2.30 | +28.05% | 29 | 12 | 87.60% |
| CAR221007P00190000 | 2022-10-06 12:22PM EDT | 190.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR221007P00192500 | 2022-10-06 1:09PM EDT | 192.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR221007P00195000 | 2022-10-07 2:48PM EDT | 195.00 | 19.30 | 18.90 | 19.80 | +4.70 | +32.19% | 1 | 5 | 137.31% |
| CAR221007P00197500 | 2022-10-06 10:01AM EDT | 197.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR221007P00215000 | 2022-09-16 9:34AM EDT | 215.00 | 59.80 | 35.80 | 43.80 | 0.00 | - | - | 0 | 228.13% |
© 2022 Yahoo. All rights reserved.
