CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230609C00140000 | 2023-06-05 9:48AM EDT | 140.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230609C00145000 | 2023-05-30 12:04PM EDT | 145.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230609C00146000 | 2023-05-31 9:40AM EDT | 146.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230609C00147000 | 2023-06-05 2:36PM EDT | 147.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230609C00148000 | 2023-06-06 12:14PM EDT | 148.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230609C00149000 | 2023-05-30 1:42PM EDT | 149.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230609C00150000 | 2023-06-05 12:55PM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230609C00152500 | 2023-06-05 10:39AM EDT | 152.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230609C00155000 | 2023-06-01 12:10PM EDT | 155.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230609C00157500 | 2023-06-05 9:48AM EDT | 157.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230609C00160000 | 2023-06-01 2:30PM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230609C00162500 | 2023-06-02 10:05AM EDT | 162.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230609C00165000 | 2023-06-05 2:53PM EDT | 165.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230609C00167500 | 2023-06-06 3:59PM EDT | 167.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR230609C00170000 | 2023-06-06 3:23PM EDT | 170.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230609C00172500 | 2023-06-06 12:16PM EDT | 172.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230609C00175000 | 2023-06-06 11:03AM EDT | 175.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| CAR230609C00177500 | 2023-06-06 9:50AM EDT | 177.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230609C00180000 | 2023-06-06 3:52PM EDT | 180.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CAR230609C00182500 | 2023-06-06 3:52PM EDT | 182.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CAR230609C00185000 | 2023-06-06 3:52PM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| CAR230609C00187500 | 2023-06-06 3:45PM EDT | 187.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CAR230609C00190000 | 2023-06-06 3:54PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CAR230609C00192500 | 2023-06-06 3:54PM EDT | 192.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CAR230609C00195000 | 2023-06-06 3:46PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CAR230609C00200000 | 2023-06-02 3:53PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAR230609C00205000 | 2023-06-01 3:16PM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230609C00210000 | 2023-05-09 2:50PM EDT | 210.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR230609C00220000 | 2023-06-01 9:30AM EDT | 220.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230609P00115000 | 2023-05-02 10:06AM EDT | 115.00 | 0.92 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 275.00% |
| CAR230609P00120000 | 2023-06-01 9:30AM EDT | 120.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00125000 | 2023-05-31 11:06AM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230609P00130000 | 2023-06-01 2:25PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230609P00135000 | 2023-05-30 12:23PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00140000 | 2023-05-30 2:32PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CAR230609P00141000 | 2023-06-02 10:39AM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00142000 | 2023-06-02 10:39AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00143000 | 2023-06-02 10:40AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00144000 | 2023-06-02 10:38AM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00145000 | 2023-06-06 12:48PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR230609P00146000 | 2023-06-02 10:40AM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00147000 | 2023-06-02 10:38AM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00148000 | 2023-05-30 11:51AM EDT | 148.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230609P00149000 | 2023-06-01 12:45PM EDT | 149.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230609P00150000 | 2023-06-05 3:14PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CAR230609P00152500 | 2023-06-05 12:23PM EDT | 152.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00155000 | 2023-06-06 10:14AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230609P00157500 | 2023-06-06 3:33PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR230609P00160000 | 2023-06-06 3:13PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| CAR230609P00162500 | 2023-06-06 11:03AM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR230609P00165000 | 2023-06-06 3:21PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CAR230609P00167500 | 2023-06-06 11:21AM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CAR230609P00170000 | 2023-06-06 3:33PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CAR230609P00172500 | 2023-06-06 3:31PM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| CAR230609P00175000 | 2023-06-06 3:50PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CAR230609P00177500 | 2023-06-06 3:19PM EDT | 177.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| CAR230609P00180000 | 2023-06-06 3:13PM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CAR230609P00182500 | 2023-06-06 12:01PM EDT | 182.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CAR230609P00185000 | 2023-06-06 10:53AM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230609P00187500 | 2023-06-06 3:46PM EDT | 187.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAR230609P00190000 | 2023-06-06 3:47PM EDT | 190.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.