Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,186.35 +31.66 (+1.00%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,499.30 +247.46 (+1.52%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,794.57 -2,088.05 (-3.27%) CMC Crypto 200
885.54 0.00 (0.00%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240419C00060000 | 2024-03-22 3:26PM EDT | 60.00 | 53.10 | 44.00 | 47.20 | 0.00 | - | 1 | 1 | 398.05% |
| CAR240419C00075000 | 2024-04-16 12:06PM EDT | 75.00 | 34.07 | 29.20 | 32.10 | 0.00 | - | 3 | 3 | 266.02% |
| CAR240419C00080000 | 2024-04-16 12:06PM EDT | 80.00 | 29.12 | 23.90 | 27.50 | 0.00 | - | 3 | 3 | 230.27% |
| CAR240419C00085000 | 2024-03-25 9:43AM EDT | 85.00 | 33.00 | 18.80 | 22.60 | 0.00 | - | 1 | 1 | 188.09% |
| CAR240419C00090000 | 2024-04-17 1:34PM EDT | 90.00 | 17.09 | 14.30 | 17.10 | -7.91 | -31.64% | 2 | 2 | 147.07% |
| CAR240419C00095000 | 2024-04-08 11:46AM EDT | 95.00 | 27.68 | 8.80 | 12.70 | 0.00 | - | 1 | 22 | 110.35% |
| CAR240419C00100000 | 2024-04-17 3:55PM EDT | 100.00 | 6.40 | 4.50 | 6.30 | -2.10 | -24.71% | 3 | 640 | 94.53% |
| CAR240419C00105000 | 2024-04-17 3:57PM EDT | 105.00 | 2.25 | 2.00 | 2.20 | -6.87 | -75.33% | 3 | 80 | 61.82% |
| CAR240419C00106000 | 2024-04-17 3:59PM EDT | 106.00 | 1.71 | 1.50 | 1.80 | -4.89 | -74.09% | 5 | 2 | 62.74% |
| CAR240419C00107000 | 2024-04-17 3:58PM EDT | 107.00 | 1.30 | 1.15 | 1.30 | -2.66 | -67.17% | 111 | 7 | 61.87% |
| CAR240419C00108000 | 2024-04-17 3:20PM EDT | 108.00 | 1.40 | 0.80 | 1.00 | -1.60 | -53.33% | 245 | 251 | 61.72% |
| CAR240419C00109000 | 2024-04-17 3:58PM EDT | 109.00 | 0.70 | 0.55 | 0.70 | -2.00 | -74.07% | 8 | 18 | 60.79% |
| CAR240419C00110000 | 2024-04-17 2:09PM EDT | 110.00 | 0.73 | 0.40 | 0.55 | -1.67 | -69.58% | 11 | 670 | 62.70% |
| CAR240419C00111000 | 2024-04-17 9:37AM EDT | 111.00 | 1.40 | 0.25 | 0.40 | -0.30 | -17.65% | 1 | 17 | 62.60% |
| CAR240419C00112000 | 2024-04-17 11:52AM EDT | 112.00 | 0.40 | 0.20 | 0.30 | -0.95 | -70.37% | 6 | 36 | 64.84% |
| CAR240419C00113000 | 2024-04-17 10:56AM EDT | 113.00 | 0.30 | 0.10 | 0.25 | -0.65 | -68.42% | 4 | 78 | 65.43% |
| CAR240419C00114000 | 2024-04-17 3:55PM EDT | 114.00 | 0.18 | 0.10 | 0.20 | -0.57 | -76.00% | 4 | 106 | 69.14% |
| CAR240419C00115000 | 2024-04-17 3:01PM EDT | 115.00 | 0.12 | 0.10 | 0.20 | -0.43 | -78.18% | 8 | 226 | 75.00% |
| CAR240419C00116000 | 2024-04-17 3:59PM EDT | 116.00 | 0.10 | 0.10 | 2.25 | -0.35 | -77.78% | 62 | 53 | 144.04% |
| CAR240419C00117000 | 2024-04-17 3:30PM EDT | 117.00 | 0.10 | 0.00 | 1.35 | -0.20 | -66.67% | 258 | 55 | 125.98% |
| CAR240419C00118000 | 2024-04-17 11:00AM EDT | 118.00 | 0.07 | 0.00 | 0.25 | -0.24 | -77.42% | 4 | 45 | 88.67% |
| CAR240419C00119000 | 2024-04-17 1:54PM EDT | 119.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 4 | 151 | 97.27% |
| CAR240419C00120000 | 2024-04-17 1:27PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 18 | 373 | 85.16% |
| CAR240419C00121000 | 2024-04-15 1:58PM EDT | 121.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 139 | 140 | 100.00% |
| CAR240419C00122000 | 2024-04-16 12:50PM EDT | 122.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 76 | 108.98% |
| CAR240419C00123000 | 2024-04-16 9:36AM EDT | 123.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 1,113 | 104.69% |
| CAR240419C00124000 | 2024-04-16 10:56AM EDT | 124.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 116 | 135.35% |
| CAR240419C00125000 | 2024-04-17 9:35AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 338 | 97.66% |
| CAR240419C00126000 | 2024-04-15 1:58PM EDT | 126.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 13 | 11 | 145.70% |
| CAR240419C00127000 | 2024-04-16 12:07PM EDT | 127.00 | 0.38 | 0.00 | 1.05 | 0.00 | - | 2 | 53 | 177.15% |
| CAR240419C00128000 | 2024-04-17 1:33PM EDT | 128.00 | 0.05 | 0.00 | 0.50 | -0.01 | -16.67% | 3 | 23 | 155.66% |
| CAR240419C00129000 | 2024-04-11 10:44AM EDT | 129.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 205.27% |
| CAR240419C00130000 | 2024-04-17 11:49AM EDT | 130.00 | 0.04 | 0.00 | 0.25 | -0.01 | -20.00% | 6 | 540 | 146.09% |
| CAR240419C00131000 | 2024-04-12 3:58PM EDT | 131.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 106 | 110 | 159.38% |
| CAR240419C00132000 | 2024-04-12 1:41PM EDT | 132.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 6 | 516 | 167.58% |
| CAR240419C00133000 | 2024-04-11 3:48PM EDT | 133.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 15 | 179.30% |
| CAR240419C00134000 | 2024-04-11 9:37AM EDT | 134.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 183.98% |
| CAR240419C00135000 | 2024-04-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 134.38% |
| CAR240419C00137000 | 2024-04-15 2:46PM EDT | 137.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 197.27% |
| CAR240419C00140000 | 2024-04-16 10:47AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 210.16% |
| CAR240419C00145000 | 2024-04-09 10:07AM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 230.47% |
| CAR240419C00150000 | 2024-04-08 10:06AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 145 | 184.38% |
| CAR240419C00155000 | 2024-03-21 9:41AM EDT | 155.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 268.36% |
| CAR240419C00160000 | 2024-03-15 11:46AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 306.25% |
| CAR240419C00165000 | 2024-03-18 11:59AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 14 | 292.97% |
| CAR240419C00175000 | 2024-04-05 11:19AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 271.88% |
| CAR240419C00185000 | 2024-04-10 10:37AM EDT | 185.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 364.45% |
| CAR240419C00190000 | 2024-03-22 3:34PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 128 | 287.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240419P00055000 | 2024-03-19 10:08AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 334.38% |
| CAR240419P00065000 | 2024-02-26 11:34AM EDT | 65.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 348.05% |
| CAR240419P00070000 | 2024-03-06 4:15PM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 324.61% |
| CAR240419P00075000 | 2024-03-01 12:18PM EDT | 75.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 257.03% |
| CAR240419P00080000 | 2024-04-15 3:41PM EDT | 80.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 86 | 210.94% |
| CAR240419P00085000 | 2024-04-16 10:10AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 121.88% |
| CAR240419P00090000 | 2024-04-16 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 80 | 130.08% |
| CAR240419P00094000 | 2024-04-16 11:32AM EDT | 94.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 105.47% |
| CAR240419P00095000 | 2024-04-16 10:10AM EDT | 95.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 125 | 97.85% |
| CAR240419P00096000 | 2024-04-15 10:11AM EDT | 96.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 29 | 29 | 90.23% |
| CAR240419P00097000 | 2024-03-22 12:18PM EDT | 97.00 | 1.03 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 110.45% |
| CAR240419P00098000 | 2024-04-16 9:51AM EDT | 98.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 8 | 65.82% |
| CAR240419P00099000 | 2024-04-08 10:08AM EDT | 99.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 62.89% |
| CAR240419P00100000 | 2024-04-17 1:21PM EDT | 100.00 | 0.19 | 0.25 | 0.35 | -0.06 | -24.00% | 11 | 158 | 61.91% |
| CAR240419P00101000 | 2024-04-16 12:23PM EDT | 101.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | 3 | 7 | 64.06% |
| CAR240419P00102000 | 2024-04-17 3:59PM EDT | 102.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 1 | 111 | 62.01% |
| CAR240419P00103000 | 2024-04-17 3:58PM EDT | 103.00 | 0.82 | 0.85 | 1.05 | +0.62 | +310.00% | 3 | 95 | 61.72% |
| CAR240419P00104000 | 2024-04-17 3:57PM EDT | 104.00 | 1.15 | 1.20 | 1.40 | +0.30 | +35.29% | 14 | 52 | 61.43% |
| CAR240419P00105000 | 2024-04-17 3:01PM EDT | 105.00 | 1.10 | 1.65 | 1.80 | +0.13 | +13.40% | 50 | 114 | 61.04% |
| CAR240419P00106000 | 2024-04-17 2:27PM EDT | 106.00 | 1.62 | 2.10 | 2.35 | +0.28 | +20.90% | 18 | 35 | 60.30% |
| CAR240419P00107000 | 2024-04-17 2:47PM EDT | 107.00 | 2.20 | 2.65 | 2.95 | +0.68 | +44.74% | 18 | 362 | 59.33% |
| CAR240419P00108000 | 2024-04-17 12:57PM EDT | 108.00 | 2.67 | 3.20 | 3.70 | +0.87 | +48.33% | 5 | 60 | 58.01% |
| CAR240419P00109000 | 2024-04-17 2:01PM EDT | 109.00 | 3.27 | 3.70 | 4.40 | +1.02 | +45.33% | 8 | 85 | 50.78% |
| CAR240419P00110000 | 2024-04-17 3:26PM EDT | 110.00 | 3.60 | 4.50 | 6.50 | +0.47 | +15.02% | 9 | 237 | 79.30% |
| CAR240419P00111000 | 2024-04-17 10:12AM EDT | 111.00 | 5.12 | 5.10 | 7.70 | +1.42 | +38.38% | 4 | 109 | 83.89% |
| CAR240419P00112000 | 2024-04-17 2:27PM EDT | 112.00 | 5.51 | 6.10 | 7.50 | +1.21 | +28.14% | 10 | 89 | 57.03% |
| CAR240419P00113000 | 2024-04-16 1:24PM EDT | 113.00 | 4.64 | 5.70 | 8.20 | 0.00 | - | 10 | 52 | 90.14% |
| CAR240419P00114000 | 2024-04-16 12:13PM EDT | 114.00 | 5.29 | 7.70 | 9.50 | 0.00 | - | 11 | 116 | 113.09% |
| CAR240419P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 9.60 | 7.50 | 10.00 | +2.70 | +39.13% | 250 | 381 | 91.99% |
| CAR240419P00116000 | 2024-04-16 11:03AM EDT | 116.00 | 7.80 | 8.70 | 11.20 | 0.00 | - | 29 | 56 | 111.72% |
| CAR240419P00117000 | 2024-04-17 2:53PM EDT | 117.00 | 10.40 | 9.50 | 12.40 | +2.27 | +27.92% | 16 | 83 | 130.18% |
| CAR240419P00118000 | 2024-04-17 1:51PM EDT | 118.00 | 11.10 | 10.80 | 14.10 | +7.54 | +211.80% | 3 | 37 | 172.07% |
| CAR240419P00119000 | 2024-04-12 2:35PM EDT | 119.00 | 5.24 | 12.20 | 15.20 | 0.00 | - | 10 | 24 | 80.47% |
| CAR240419P00120000 | 2024-04-17 12:53PM EDT | 120.00 | 12.75 | 12.80 | 15.90 | +1.75 | +15.91% | 3 | 139 | 177.44% |
| CAR240419P00121000 | 2024-04-17 2:28PM EDT | 121.00 | 15.50 | 13.70 | 16.90 | +2.90 | +23.02% | 110 | 40 | 184.57% |
| CAR240419P00122000 | 2024-04-17 2:28PM EDT | 122.00 | 16.15 | 15.10 | 18.30 | +2.97 | +22.53% | 140 | 48 | 94.14% |
| CAR240419P00123000 | 2024-04-17 3:24PM EDT | 123.00 | 17.20 | 15.80 | 18.70 | +2.60 | +17.81% | 3,480 | 1,044 | 187.60% |
| CAR240419P00124000 | 2024-04-17 3:24PM EDT | 124.00 | 17.20 | 16.60 | 19.60 | +1.70 | +10.97% | 3,100 | 28 | 188.28% |
| CAR240419P00125000 | 2024-04-17 2:20PM EDT | 125.00 | 17.60 | 17.90 | 20.90 | +1.80 | +11.39% | 82 | 27 | 211.52% |
| CAR240419P00126000 | 2024-04-11 10:28AM EDT | 126.00 | 8.30 | 18.40 | 21.80 | 0.00 | - | 6 | 0 | 212.50% |
| CAR240419P00127000 | 2024-04-16 12:03PM EDT | 127.00 | 18.30 | 19.60 | 22.90 | 0.00 | - | 1 | 0 | 224.32% |
| CAR240419P00128000 | 2024-04-12 10:26AM EDT | 128.00 | 11.00 | 20.80 | 23.90 | 0.00 | - | 1 | 1 | 230.57% |
| CAR240419P00129000 | 2024-04-17 1:42PM EDT | 129.00 | 23.70 | 21.40 | 24.90 | +15.40 | +185.54% | 14 | 4 | 236.72% |
| CAR240419P00130000 | 2024-04-16 12:29PM EDT | 130.00 | 20.90 | 22.90 | 25.90 | 0.00 | - | 31 | 2 | 242.68% |
| CAR240419P00131000 | 2024-04-17 1:42PM EDT | 131.00 | 23.10 | 24.20 | 26.80 | +15.10 | +188.75% | 24 | 10 | 242.68% |
| CAR240419P00132000 | 2024-04-04 11:25AM EDT | 132.00 | 8.90 | 25.00 | 27.70 | 0.00 | - | 1 | 0 | 242.29% |
| CAR240419P00133000 | 2024-04-17 3:11PM EDT | 133.00 | 27.40 | 26.20 | 28.60 | +17.30 | +171.29% | 7 | 2 | 241.31% |
| CAR240419P00135000 | 2024-04-12 1:39PM EDT | 135.00 | 19.50 | 27.90 | 30.70 | 0.00 | - | 3 | 0 | 258.89% |
| CAR240419P00140000 | 2024-04-16 9:37AM EDT | 140.00 | 30.01 | 32.70 | 36.20 | 0.00 | - | 2 | 0 | 316.80% |
| CAR240419P00145000 | 2024-02-23 11:05AM EDT | 145.00 | 43.78 | 29.70 | 33.70 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240419P00155000 | 2024-02-16 3:12PM EDT | 155.00 | 40.98 | 46.20 | 49.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAR240419P00160000 | 2024-02-16 10:44AM EDT | 160.00 | 43.00 | 50.40 | 54.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240419P00180000 | 2024-02-20 11:46AM EDT | 180.00 | 71.13 | 63.30 | 66.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.