Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,387.40 -6.81 (-0.20%) Nikkei
27,473.75 +91.19 (+0.33%) Hang Seng
22,423.42 -265.48 (-1.17%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,650.95 +506.02 (+2.19%) CMC Crypto 200
537.02 +20.01 (+3.87%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230203C00157500 | 2022-12-29 10:06AM EST | 157.50 | 14.40 | 35.20 | 42.60 | 0.00 | - | - | 0 | 122.36% |
| CAR230203C00160000 | 2023-01-12 3:42PM EST | 160.00 | 30.51 | 32.60 | 40.20 | 0.00 | - | 1 | 1 | 115.23% |
| CAR230203C00162500 | 2023-01-05 11:45AM EST | 162.50 | 13.40 | 30.20 | 37.60 | 0.00 | - | - | 3 | 108.15% |
| CAR230203C00165000 | 2023-01-27 1:57PM EST | 165.00 | 26.50 | 27.80 | 35.20 | +6.50 | +32.50% | 1 | 2 | 104.35% |
| CAR230203C00167500 | 2023-01-05 11:44AM EST | 167.50 | 10.60 | 25.50 | 32.30 | 0.00 | - | - | 4 | 94.04% |
| CAR230203C00170000 | 2023-01-27 10:23AM EST | 170.00 | 21.16 | 23.60 | 30.20 | +10.96 | +107.45% | 10 | 2 | 100.49% |
| CAR230203C00172500 | 2023-01-09 12:24PM EST | 172.50 | 8.69 | 21.00 | 26.80 | 0.00 | - | - | 3 | 80.08% |
| CAR230203C00175000 | 2023-01-26 11:09AM EST | 175.00 | 14.90 | 19.10 | 24.10 | 0.00 | - | 1 | 2 | 78.22% |
| CAR230203C00177500 | 2023-01-05 10:19AM EST | 177.50 | 7.10 | 16.80 | 21.70 | 0.00 | - | - | 1 | 74.22% |
| CAR230203C00180000 | 2023-01-26 11:09AM EST | 180.00 | 10.90 | 15.70 | 20.00 | 0.00 | - | 2 | 4 | 86.16% |
| CAR230203C00182500 | 2023-01-26 11:09AM EST | 182.50 | 9.10 | 14.20 | 17.20 | 0.00 | - | 1 | 28 | 82.54% |
| CAR230203C00185000 | 2023-01-27 11:20AM EST | 185.00 | 7.50 | 11.90 | 14.70 | +0.10 | +1.35% | 1 | 10 | 74.61% |
| CAR230203C00187500 | 2023-01-27 3:07PM EST | 187.50 | 10.00 | 9.90 | 12.10 | +10.00 | - | 109 | 143 | 67.58% |
| CAR230203C00190000 | 2023-01-27 3:45PM EST | 190.00 | 9.40 | 8.30 | 10.40 | +4.40 | +88.00% | 7 | 28 | 67.63% |
| CAR230203C00192500 | 2023-01-27 2:10PM EST | 192.50 | 4.60 | 6.90 | 7.90 | +1.00 | +27.78% | 7 | 18 | 62.50% |
| CAR230203C00195000 | 2023-01-27 3:29PM EST | 195.00 | 6.10 | 5.60 | 6.40 | +3.03 | +98.70% | 19 | 27 | 61.94% |
| CAR230203C00197500 | 2023-01-27 3:55PM EST | 197.50 | 5.10 | 4.30 | 5.10 | +2.95 | +137.21% | 4 | 11 | 60.57% |
| CAR230203C00200000 | 2023-01-27 3:53PM EST | 200.00 | 3.90 | 3.40 | 4.10 | +2.15 | +122.86% | 42 | 123 | 61.13% |
| CAR230203C00202500 | 2023-01-27 1:43PM EST | 202.50 | 1.25 | 2.65 | 3.20 | -0.03 | -2.34% | 1 | 10 | 61.26% |
| CAR230203C00205000 | 2023-01-27 3:55PM EST | 205.00 | 2.30 | 1.90 | 2.55 | +1.33 | +137.11% | 10 | 1,429 | 61.11% |
| CAR230203C00207500 | 2023-01-27 3:57PM EST | 207.50 | 1.70 | 1.25 | 1.85 | +0.72 | +73.47% | 199 | 9 | 59.25% |
| CAR230203C00210000 | 2023-01-27 12:44PM EST | 210.00 | 0.35 | 1.00 | 1.75 | -0.16 | -31.37% | 6 | 6 | 63.43% |
| CAR230203C00212500 | 2023-01-27 2:37PM EST | 212.50 | 0.60 | 0.65 | 1.10 | +0.15 | +33.33% | 50 | 10 | 60.55% |
| CAR230203C00215000 | 2023-01-26 1:17PM EST | 215.00 | 0.26 | 0.45 | 1.20 | 0.00 | - | 1 | 5 | 65.33% |
| CAR230203C00217500 | 2023-01-23 10:32AM EST | 217.50 | 0.70 | 0.15 | 1.30 | +0.70 | - | - | 1 | 68.51% |
| CAR230203C00220000 | 2023-01-23 1:31PM EST | 220.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 59.47% |
| CAR230203C00225000 | 2023-01-26 12:10PM EST | 225.00 | 0.24 | 0.00 | 0.45 | 0.00 | - | 2 | 1,400 | 65.92% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230203P00110000 | 2023-01-11 12:07PM EST | 110.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 1 | 233.20% |
| CAR230203P00125000 | 2022-12-27 1:24PM EST | 125.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | - | 3 | 186.52% |
| CAR230203P00130000 | 2023-01-17 10:15AM EST | 130.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 172.07% |
| CAR230203P00135000 | 2023-01-09 10:39AM EST | 135.00 | 1.16 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 158.01% |
| CAR230203P00145000 | 2022-12-29 2:09PM EST | 145.00 | 5.45 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 131.25% |
| CAR230203P00150000 | 2023-01-26 11:27AM EST | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 106.45% |
| CAR230203P00152500 | 2023-01-26 12:18PM EST | 152.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 120.41% |
| CAR230203P00155000 | 2023-01-27 1:44PM EST | 155.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 10 | 3 | 104.00% |
| CAR230203P00157500 | 2023-01-26 12:18PM EST | 157.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 101.37% |
| CAR230203P00160000 | 2023-01-26 12:17PM EST | 160.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 96.68% |
| CAR230203P00162500 | 2023-01-26 1:18PM EST | 162.50 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 91.80% |
| CAR230203P00165000 | 2023-01-26 12:17PM EST | 165.00 | 0.47 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 79.88% |
| CAR230203P00167500 | 2023-01-26 1:39PM EST | 167.50 | 0.61 | 0.05 | 0.50 | 0.00 | - | 2 | 13 | 76.76% |
| CAR230203P00170000 | 2023-01-26 10:22AM EST | 170.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 1 | 49 | 79.20% |
| CAR230203P00172500 | 2023-01-26 12:32PM EST | 172.50 | 1.10 | 0.25 | 0.50 | 0.00 | - | 4 | 14 | 68.95% |
| CAR230203P00175000 | 2023-01-27 3:16PM EST | 175.00 | 0.59 | 0.35 | 0.65 | -0.74 | -55.64% | 3 | 5 | 66.89% |
| CAR230203P00177500 | 2023-01-27 3:20PM EST | 177.50 | 0.85 | 0.55 | 0.85 | -2.45 | -74.24% | 1 | 5 | 65.77% |
| CAR230203P00180000 | 2023-01-27 3:40PM EST | 180.00 | 1.00 | 0.80 | 1.20 | -3.27 | -76.58% | 34 | 33 | 65.38% |
| CAR230203P00182500 | 2023-01-27 3:59PM EST | 182.50 | 1.29 | 1.05 | 1.55 | -1.51 | -53.93% | 102 | 105 | 63.28% |
| CAR230203P00185000 | 2023-01-27 3:59PM EST | 185.00 | 1.72 | 1.50 | 1.95 | -2.38 | -58.05% | 104 | 16 | 61.84% |
| CAR230203P00187500 | 2023-01-26 3:58PM EST | 187.50 | 5.00 | 2.00 | 2.60 | 0.00 | - | 3 | 27 | 60.86% |
| CAR230203P00190000 | 2023-01-27 10:35AM EST | 190.00 | 5.10 | 2.75 | 3.50 | -1.30 | -20.31% | 8 | 17 | 61.21% |
| CAR230203P00192500 | 2023-01-27 11:48AM EST | 192.50 | 6.90 | 3.60 | 4.40 | +0.20 | +2.99% | 3 | 21 | 60.11% |
| CAR230203P00195000 | 2023-01-27 3:47PM EST | 195.00 | 4.95 | 4.60 | 5.60 | -3.15 | -38.89% | 49 | 18 | 59.64% |
| CAR230203P00197500 | 2023-01-27 10:10AM EST | 197.50 | 8.30 | 5.80 | 7.10 | -3.90 | -31.97% | 18 | 5 | 59.91% |
| CAR230203P00200000 | 2023-01-26 9:42AM EST | 200.00 | 11.60 | 7.20 | 8.20 | +11.60 | - | - | 2 | 57.03% |
| CAR230203P00202500 | 2023-01-23 9:50AM EST | 202.50 | 12.80 | 8.70 | 11.70 | +12.80 | - | - | 2 | 66.82% |
| CAR230203P00205000 | 2023-01-23 1:31PM EST | 205.00 | 14.10 | 10.60 | 14.50 | +14.10 | - | - | 1 | 74.02% |
| CAR230203P00215000 | 2023-01-20 3:36PM EST | 215.00 | 23.91 | 15.50 | 22.60 | 0.00 | - | 1 | 4 | 106.06% |
| CAR230203P00217500 | 2023-01-27 9:44AM EST | 217.50 | 26.55 | 18.00 | 24.90 | +0.75 | +2.91% | 1 | 1 | 110.23% |
| CAR230203P00225000 | 2023-01-17 10:08AM EST | 225.00 | 32.58 | 25.10 | 32.20 | 0.00 | - | - | 0 | 126.68% |
© 2023 Yahoo. All rights reserved.
