Singapore markets open in 2 hours 40 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
253.27-21.32 (-7.76%)
At close: 04:00PM EST
253.51 +0.24 (+0.09%)
After hours: 05:16PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR211203C001650002021-12-01 1:28PM EST165.00109.8084.3092.30-28.10-20.38%22172.66%
CAR211203C001700002021-12-01 1:29PM EST170.00105.2079.7087.20-34.60-24.75%22199.41%
CAR211203C001800002021-11-18 12:34PM EST180.0089.7569.2077.200.00-22328.08%
CAR211203C001900002021-11-22 9:57AM EST190.00110.2059.8066.700.00--1276.71%
CAR211203C001950002021-11-22 10:04AM EST195.00109.0054.9063.000.00--1172.56%
CAR211203C002000002021-12-01 3:25PM EST200.0052.0050.3058.50-38.00-42.22%12177.15%
CAR211203C002100002021-12-01 1:37PM EST210.0065.4040.5048.50-26.80-29.07%41150.73%
CAR211203C002200002021-11-15 1:44PM EST220.0054.0330.8039.000.00--2131.30%
CAR211203C002250002021-11-22 3:20PM EST225.0084.9325.6034.500.00-10119.09%
CAR211203C002300002021-11-15 1:44PM EST230.0046.3722.9028.500.00--2115.28%
CAR211203C002500002021-11-30 11:54AM EST250.0028.0110.8012.500.00-611109.16%
CAR211203C002550002021-11-22 9:32AM EST255.0042.928.209.900.00-13107.64%
CAR211203C002575002021-12-01 3:16PM EST257.508.506.209.30-38.61-81.96%10105.26%
CAR211203C002600002021-12-01 3:54PM EST260.007.206.307.80-44.22-86.00%444108.42%
CAR211203C002650002021-11-22 9:32AM EST265.0035.325.006.100.00-13110.79%
CAR211203C002675002021-12-01 2:34PM EST267.507.204.305.50-15.21-67.87%51111.77%
CAR211203C002700002021-12-01 2:06PM EST270.006.803.705.00-15.26-69.17%249113.14%
CAR211203C002725002021-12-01 1:48PM EST272.503.503.004.60-8.70-71.31%57113.67%
CAR211203C002750002021-12-01 2:22PM EST275.004.602.753.80-6.40-58.18%1615113.67%
CAR211203C002775002021-12-01 3:26PM EST277.502.902.153.80-9.54-76.69%125116.21%
CAR211203C002800002021-12-01 3:16PM EST280.002.701.453.80-7.76-74.19%6830117.33%
CAR211203C002825002021-12-01 2:54PM EST282.502.751.852.65-7.45-73.04%510117.33%
CAR211203C002850002021-12-01 2:37PM EST285.002.501.153.00-9.80-79.67%2278120.22%
CAR211203C002875002021-12-01 11:47AM EST287.506.211.502.20-3.06-33.01%36132121.68%
CAR211203C002900002021-12-01 3:56PM EST290.001.501.401.90-5.27-77.84%75124123.14%
CAR211203C002950002021-12-01 3:31PM EST295.001.341.001.55-4.14-75.55%2545124.95%
CAR211203C002975002021-12-01 10:53AM EST297.503.900.851.45-0.50-11.36%123126.66%
CAR211203C003000002021-12-01 3:56PM EST300.001.320.801.40-2.08-61.18%2201,077130.08%
CAR211203C003050002021-12-01 2:45PM EST305.000.850.601.25-3.15-78.75%4775134.08%
CAR211203C003100002021-12-01 3:51PM EST310.000.950.551.35-1.85-66.07%149237143.75%
CAR211203C003150002021-12-01 3:21PM EST315.000.450.104.10-2.20-83.02%42225183.86%
CAR211203C003200002021-12-01 3:24PM EST320.000.610.151.80-1.39-69.50%24127161.57%
CAR211203C003250002021-12-01 3:06PM EST325.000.460.002.55-1.29-73.71%9131179.74%
CAR211203C003300002021-12-01 3:26PM EST330.000.100.052.70-1.06-91.38%3328191.11%
CAR211203C003350002021-12-01 11:19AM EST335.000.750.002.65-3.74-83.30%417197.61%
CAR211203C003400002021-12-01 3:06PM EST340.000.270.001.30-0.73-73.00%7443178.81%
CAR211203C003450002021-12-01 11:24AM EST345.000.520.002.10-2.32-81.69%322203.32%
CAR211203C003500002021-12-01 1:38PM EST350.000.310.100.50-0.29-48.33%12296170.31%
CAR211203C003550002021-11-30 11:42AM EST355.000.300.001.700.00-101117209.18%
CAR211203C003600002021-12-01 9:30AM EST360.000.050.000.75-0.37-88.10%1436188.57%
CAR211203C003650002021-12-01 11:50AM EST365.000.050.001.80-0.30-85.71%2402225.00%
CAR211203C003700002021-12-01 11:16AM EST370.000.050.051.65-1.04-95.41%146229.20%
CAR211203C003750002021-11-30 3:14PM EST375.000.300.000.500.00-123194.92%
CAR211203C003800002021-12-01 1:38PM EST380.000.190.001.35-0.16-45.71%221232.52%
CAR211203C003850002021-11-30 1:52PM EST385.000.150.001.200.00-34233.98%
CAR211203C003900002021-11-30 9:58AM EST390.000.050.001.150.00-16238.18%
CAR211203C004000002021-12-01 3:06PM EST400.000.110.000.450.00-474218.36%
CAR211203C004050002021-11-29 10:32AM EST405.001.200.000.700.00-215237.11%
CAR211203C004100002021-12-01 2:43PM EST410.000.050.050.20-0.10-66.67%1489212.89%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR211203P001550002021-11-26 10:33AM EST155.000.310.001.350.00-11294.14%
CAR211203P001750002021-12-01 2:33PM EST175.000.090.002.40-0.31-77.50%22258.40%
CAR211203P001800002021-11-30 12:29PM EST180.000.210.102.550.00-116247.36%
CAR211203P001850002021-11-29 12:02PM EST185.000.160.002.450.00-11227.05%
CAR211203P001900002021-11-30 12:02PM EST190.000.430.052.800.00-29218.75%
CAR211203P001950002021-11-15 1:08PM EST195.001.020.053.000.00--4206.25%
CAR211203P002000002021-12-01 3:05PM EST200.000.450.050.75+0.30+200.00%11359143.36%
CAR211203P002050002021-12-01 3:28PM EST205.000.350.103.20+0.07+25.00%13109178.47%
CAR211203P002100002021-11-30 12:29PM EST210.000.390.400.700.00-131125.68%
CAR211203P002150002021-12-01 3:27PM EST215.000.620.701.20+0.17+37.78%47127.44%
CAR211203P002200002021-12-01 3:50PM EST220.000.900.901.40+0.45+100.00%1010119.14%
CAR211203P002250002021-12-01 3:28PM EST225.001.751.352.00+1.10+169.23%549116.85%
CAR211203P002300002021-12-01 3:54PM EST230.002.151.852.90+1.60+290.91%2634114.31%
CAR211203P002350002021-12-01 3:59PM EST235.003.212.753.60+2.36+277.65%3122109.86%
CAR211203P002400002021-12-01 3:50PM EST240.004.133.505.10+3.33+416.25%18316106.52%
CAR211203P002425002021-12-01 3:17PM EST242.505.104.506.00+3.25+175.68%32108.23%
CAR211203P002450002021-12-01 3:42PM EST245.005.805.006.80+4.55+364.00%24518105.10%
CAR211203P002475002021-12-01 3:26PM EST247.506.806.509.60+4.75+231.71%154118.09%
CAR211203P002500002021-12-01 3:56PM EST250.007.908.109.20+5.40+216.00%177323112.13%
CAR211203P002525002021-12-01 3:45PM EST252.509.068.7010.20+6.34+233.09%567107.52%
CAR211203P002550002021-12-01 3:08PM EST255.008.309.9011.50+5.13+161.83%26406106.79%
CAR211203P002575002021-12-01 3:18PM EST257.5011.3011.4014.00+7.53+199.73%1521113.18%
CAR211203P002600002021-12-01 3:51PM EST260.0014.0012.9014.60+9.00+180.00%96168108.08%
CAR211203P002625002021-12-01 2:59PM EST262.5012.2014.4016.50+8.17+202.73%113109.16%
CAR211203P002650002021-12-01 3:18PM EST265.0018.0016.1018.60+12.30+215.79%4575111.62%
CAR211203P002675002021-12-01 3:27PM EST267.5018.3518.1020.90+10.65+138.31%1211116.31%
CAR211203P002700002021-12-01 3:41PM EST270.0019.6019.2022.60+10.50+115.38%109566110.82%
CAR211203P002725002021-12-01 3:45PM EST272.5022.2621.0024.70+13.79+162.81%738111.23%
CAR211203P002750002021-12-01 2:07PM EST275.0015.1823.8027.00+5.08+50.30%561119.31%
CAR211203P002775002021-12-01 10:03AM EST277.5010.5025.4029.40-1.50-12.50%441119.14%
CAR211203P002800002021-12-01 3:47PM EST280.0028.7527.8034.00+14.55+102.46%32205140.63%
CAR211203P002825002021-12-01 10:58AM EST282.508.4029.9036.10-5.30-38.69%14141.65%
CAR211203P002850002021-12-01 1:13PM EST285.0018.3631.9038.30+1.36+8.00%1173142.11%
CAR211203P002875002021-12-01 9:32AM EST287.5015.3032.9039.10-3.20-17.30%211120.07%
CAR211203P002900002021-12-01 2:49PM EST290.0032.5634.9041.60+13.06+66.97%3559120.31%
CAR211203P002925002021-12-01 10:41AM EST292.5020.3338.5045.80+5.64+38.39%44153.03%
CAR211203P002950002021-12-01 1:13PM EST295.0026.4640.2047.30+3.26+14.05%156141.70%
CAR211203P002975002021-11-30 11:21AM EST297.5018.1040.9049.300.00-328118.60%
CAR211203P003000002021-11-30 9:43AM EST300.0027.8044.1051.80+13.80+98.57%549133.40%
CAR211203P003050002021-12-01 2:15PM EST305.0043.0048.8055.90+26.01+153.09%1536123.24%
CAR211203P003100002021-11-30 2:59PM EST310.0035.8554.3061.500.00-1418150.59%
CAR211203P003150002021-11-30 12:49PM EST315.0038.1059.4067.500.00-531174.71%
CAR211203P003200002021-11-26 9:47AM EST320.0045.0064.4071.500.00-115169.63%
CAR211203P003500002021-11-19 11:02AM EST350.0072.0092.80100.900.00-11150.39%
CAR211203P004100002021-11-23 10:13AM EST410.00109.50150.80162.000.00--1406.64%