Singapore markets close in 6 hours 19 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.91+2.05 (+1.87%)
At close: 04:00PM EDT
111.80 -0.11 (-0.10%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240531C000960002024-05-17 3:32PM EDT96.0020.4014.0017.400.00-28152.78%
CAR240531C000980002024-04-29 2:57PM EDT98.0013.4012.0015.500.00-402142.29%
CAR240531C001000002024-05-03 2:04PM EDT100.0016.0510.1013.400.00-11124.90%
CAR240531C001020002024-05-14 12:50PM EDT102.0025.998.3011.500.00-11113.87%
CAR240531C001030002024-05-23 3:17PM EDT103.005.807.9010.500.00-6659.77%
CAR240531C001040002024-05-01 11:18AM EDT104.005.456.909.600.00--156.93%
CAR240531C001050002024-05-24 12:46PM EDT105.006.206.407.80+0.90+16.98%2071.48%
CAR240531C001060002024-05-24 11:33AM EDT106.005.805.307.10-1.10-15.94%3573.58%
CAR240531C001070002024-05-10 11:05AM EDT107.0012.755.206.700.00-1062.31%
CAR240531C001080002024-05-23 3:17PM EDT108.002.502.655.400.00--166.55%
CAR240531C001090002024-05-24 10:05AM EDT109.003.203.704.30+1.15+56.10%12056.15%
CAR240531C001100002024-05-24 3:21PM EDT110.003.083.103.60+0.58+23.20%371154.64%
CAR240531C001110002024-05-24 3:21PM EDT111.002.532.552.85+1.18+87.41%20250.88%
CAR240531C001120002024-05-24 3:55PM EDT112.002.102.002.35+0.85+68.00%19351.22%
CAR240531C001130002024-05-24 11:39AM EDT113.001.601.601.90+0.44+37.93%1251.22%
CAR240531C001140002024-05-24 12:46PM EDT114.001.051.251.50-0.36-25.53%21650.93%
CAR240531C001150002024-05-24 3:01PM EDT115.000.850.951.20+0.27+46.55%193451.51%
CAR240531C001160002024-05-24 3:43PM EDT116.000.740.050.95-0.20-21.28%64052.05%
CAR240531C001170002024-05-24 3:16PM EDT117.000.480.550.75+0.08+20.00%3452.69%
CAR240531C001180002024-05-24 3:50PM EDT118.000.400.350.55-0.20-33.33%21952.05%
CAR240531C001190002024-05-22 2:03PM EDT119.000.950.300.450.00-51450.68%
CAR240531C001200002024-05-24 3:58PM EDT120.000.320.250.35+0.07+28.00%2314652.05%
CAR240531C001210002024-05-23 12:10PM EDT121.000.220.200.300.00-4953.91%
CAR240531C001220002024-05-24 11:39AM EDT122.000.200.150.25+0.05+33.33%32355.18%
CAR240531C001230002024-05-24 3:21PM EDT123.000.150.100.20-0.35-70.00%12255.66%
CAR240531C001240002024-05-24 12:44PM EDT124.000.150.050.15-0.35-70.00%132754.88%
CAR240531C001250002024-05-23 9:38AM EDT125.000.220.050.500.00-12771.68%
CAR240531C001260002024-05-24 3:14PM EDT126.000.150.050.15-0.10-40.00%223661.72%
CAR240531C001270002024-05-23 1:13PM EDT127.000.100.050.500.00-12753979.30%
CAR240531C001280002024-05-22 11:15AM EDT128.000.230.050.750.00-13890.53%
CAR240531C001290002024-05-17 9:52AM EDT129.001.300.050.550.00-13288.38%
CAR240531C001300002024-05-20 3:55PM EDT130.000.400.050.100.00-124071.29%
CAR240531C001310002024-05-21 10:16AM EDT131.000.100.050.550.00-113095.70%
CAR240531C001320002024-05-24 11:20AM EDT132.000.100.050.15-0.20-66.67%5680.86%
CAR240531C001330002024-05-24 11:53AM EDT133.000.050.050.60-2.50-98.04%31104.49%
CAR240531C001340002024-05-20 11:06AM EDT134.000.210.002.200.00--20146.19%
CAR240531C001350002024-05-20 10:05AM EDT135.000.250.050.650.00-120113.09%
CAR240531C001370002024-05-24 2:35PM EDT137.000.050.001.050.00-20130.96%
CAR240531C001380002024-05-24 1:59PM EDT138.000.080.000.10+0.03+60.00%15089.06%
CAR240531C001400002024-05-24 9:30AM EDT140.000.100.000.350.00-1202114.06%
CAR240531C001410002024-05-23 2:50PM EDT141.000.050.000.050.00--1289.06%
CAR240531C001440002024-05-24 9:50AM EDT144.000.050.000.100.00-1000104.69%
CAR240531C001450002024-05-24 9:52AM EDT145.000.050.000.05-0.75-93.75%10021898.44%
CAR240531C001460002024-05-24 9:51AM EDT146.000.050.000.050.00-109100.78%
CAR240531C001470002024-05-23 10:07AM EDT147.000.060.001.350.00--2173.34%
CAR240531C001500002024-05-21 3:31PM EDT150.000.060.000.100.00-283118.75%
CAR240531C001550002024-05-22 3:20PM EDT155.000.050.002.150.00-944220.12%
CAR240531C001600002024-05-21 10:13AM EDT160.000.050.001.900.00-1011228.81%
CAR240531C001650002024-05-13 1:17PM EDT165.000.300.002.150.00-11250.00%
CAR240531C001800002024-04-24 3:23PM EDT180.000.200.001.950.00--1283.98%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240531P000650002024-05-02 3:49PM EDT65.000.130.002.150.00-3526361.13%
CAR240531P000700002024-05-07 12:06PM EDT70.000.100.002.150.00-33320.02%
CAR240531P000750002024-05-21 11:17AM EDT75.000.050.002.150.00-18281.45%
CAR240531P000760002024-05-23 10:16AM EDT76.000.050.002.150.00--36273.93%
CAR240531P000770002024-05-23 3:20PM EDT77.000.050.002.150.00--23266.50%
CAR240531P000780002024-05-23 3:20PM EDT78.000.050.002.150.00--2259.18%
CAR240531P000790002024-05-23 3:21PM EDT79.000.050.002.150.00--8251.95%
CAR240531P000800002024-05-24 9:50AM EDT80.000.050.000.050.00-94128.13%
CAR240531P000850002024-05-17 1:37PM EDT85.000.100.001.350.00-59185.94%
CAR240531P000860002024-05-24 2:54PM EDT86.000.050.002.150.00-60203.03%
CAR240531P000890002024-05-02 10:59AM EDT89.000.500.002.050.00--1180.27%
CAR240531P000900002024-05-02 2:00PM EDT90.000.450.050.550.00-14128.52%
CAR240531P000910002024-05-02 1:05PM EDT91.000.300.050.750.00-1010131.25%
CAR240531P000920002024-05-02 1:05PM EDT92.000.380.050.750.00-1010125.59%
CAR240531P000940002024-05-23 3:56PM EDT94.000.120.051.400.00-24133.40%
CAR240531P000950002024-05-02 11:46AM EDT95.000.800.051.650.00-13133.30%
CAR240531P000960002024-05-02 3:36PM EDT96.001.100.051.700.00--6128.22%
CAR240531P000980002024-05-07 10:08AM EDT98.000.250.050.800.00-1294.14%
CAR240531P001000002024-05-24 12:59PM EDT100.000.100.050.65-0.35-77.78%1479.00%
CAR240531P001010002024-05-23 12:10PM EDT101.000.250.100.700.00--176.37%
CAR240531P001020002024-05-23 1:42PM EDT102.000.400.100.250.00--457.72%
CAR240531P001030002024-05-23 3:15PM EDT103.000.700.100.300.00-181754.59%
CAR240531P001040002024-05-24 12:14PM EDT104.000.370.150.30-0.28-43.08%72551.07%
CAR240531P001050002024-05-24 12:14PM EDT105.000.490.250.40-0.36-42.35%79150.83%
CAR240531P001060002024-05-23 3:57PM EDT106.001.040.350.500.00-242052.10%
CAR240531P001070002024-05-24 10:49AM EDT107.001.000.500.85-0.87-46.52%22951.66%
CAR240531P001080002024-05-24 3:46PM EDT108.000.870.700.90-0.75-46.30%144051.32%
CAR240531P001090002024-05-24 12:00PM EDT109.001.550.951.15-1.31-45.80%128350.29%
CAR240531P001100002024-05-24 3:42PM EDT110.001.521.301.55-1.50-49.67%812051.47%
CAR240531P001110002024-05-24 2:43PM EDT111.002.271.751.95-1.33-36.94%2620151.07%
CAR240531P001120002024-05-24 3:42PM EDT112.002.442.202.50-1.35-35.62%1724152.49%
CAR240531P001130002024-05-24 3:36PM EDT113.003.052.753.10-1.95-39.00%931853.61%
CAR240531P001140002024-05-24 2:07PM EDT114.004.223.304.30-1.04-19.77%927255.62%
CAR240531P001150002024-05-24 10:25AM EDT115.005.354.004.90+1.97+58.28%69555.32%
CAR240531P001160002024-05-24 9:56AM EDT116.007.503.305.80+1.65+28.21%31170.80%
CAR240531P001170002024-05-24 11:49AM EDT117.006.205.408.00+1.50+31.91%31375.29%
CAR240531P001180002024-05-24 11:48AM EDT118.007.206.207.10+1.33+22.66%1952.39%
CAR240531P001190002024-05-22 3:56PM EDT119.006.357.008.500.00-111261.04%
CAR240531P001200002024-05-23 9:36AM EDT120.008.407.9010.900.00-11686.04%
CAR240531P001210002024-05-20 9:44AM EDT121.005.408.6011.100.00-11074.71%
CAR240531P001220002024-05-13 1:06PM EDT122.003.609.9011.400.00-1172.36%
CAR240531P001230002024-05-15 9:55AM EDT123.003.1710.4013.100.00--180.86%
CAR240531P001240002024-05-13 10:52AM EDT124.005.0010.6014.200.00-261669.63%
CAR240531P001250002024-05-20 3:27PM EDT125.007.7911.8015.200.00-1379.00%
CAR240531P001260002024-05-22 1:35PM EDT126.0012.8212.8016.200.00-1483.11%
CAR240531P001270002024-05-15 11:06AM EDT127.006.4013.8017.200.00-7787.11%
CAR240531P001300002024-05-14 10:11AM EDT130.006.3017.5020.200.00-26115.82%
CAR240531P001330002024-05-14 2:37PM EDT133.008.7019.8023.100.00--10106.74%
CAR240531P001350002024-05-17 12:19PM EDT135.0016.2721.8025.200.00-10116.99%
CAR240531P001400002024-05-09 1:05PM EDT140.0019.9926.8030.200.00-10133.98%