Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,650.83 -42.40 (-1.15%) Dow
29,215.23 -375.18 (-1.27%) Nasdaq
10,807.37 -60.56 (-0.56%) BTC-USD
19,042.15 +98.16 (+0.52%) CMC Crypto 200
437.12 +4.02 (+0.93%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220930C00128000 | 2022-09-23 2:15PM EDT | 128.00 | 10.80 | 14.30 | 15.70 | 0.00 | - | 1 | 1 | 113.72% |
| CAR220930C00129000 | 2022-09-23 2:15PM EDT | 129.00 | 10.00 | 13.30 | 14.80 | 0.00 | - | 3 | 3 | 109.30% |
| CAR220930C00130000 | 2022-09-23 11:55AM EDT | 130.00 | 9.30 | 11.10 | 14.10 | 0.00 | - | 6 | 6 | 94.92% |
| CAR220930C00131000 | 2022-09-23 12:53PM EDT | 131.00 | 9.30 | 10.50 | 14.10 | 0.00 | - | 1 | 1 | 103.03% |
| CAR220930C00132000 | 2022-09-23 2:00PM EDT | 132.00 | 8.70 | 11.30 | 12.20 | 0.00 | - | 3 | 6 | 105.47% |
| CAR220930C00133000 | 2022-09-23 1:29PM EDT | 133.00 | 7.80 | 10.80 | 11.30 | 0.00 | - | 4 | 4 | 104.74% |
| CAR220930C00134000 | 2022-09-23 1:00PM EDT | 134.00 | 7.30 | 9.00 | 10.60 | 0.00 | - | 4 | 4 | 94.36% |
| CAR220930C00135000 | 2022-09-26 10:21AM EDT | 135.00 | 12.96 | 9.30 | 10.00 | +6.16 | +90.59% | 3 | 25 | 102.32% |
| CAR220930C00136000 | 2022-09-23 2:57PM EDT | 136.00 | 11.00 | 8.00 | 9.00 | +6.00 | +120.00% | 8 | 7 | 93.36% |
| CAR220930C00137000 | 2022-09-26 10:39AM EDT | 137.00 | 8.80 | 7.90 | 8.50 | +2.70 | +44.26% | 1 | 7 | 97.80% |
| CAR220930C00138000 | 2022-09-22 10:59AM EDT | 138.00 | 7.80 | 6.70 | 7.50 | +1.45 | +22.83% | 1 | 2 | 89.23% |
| CAR220930C00139000 | 2022-09-23 3:50PM EDT | 139.00 | 6.50 | 6.20 | 7.10 | +1.30 | +25.00% | 2 | 2 | 90.50% |
| CAR220930C00140000 | 2022-09-26 11:59AM EDT | 140.00 | 5.80 | 5.50 | 6.50 | +2.58 | +80.12% | 1 | 4 | 88.28% |
| CAR220930C00141000 | 2022-09-23 10:17AM EDT | 141.00 | 2.55 | 5.00 | 5.80 | 0.00 | - | 21 | 22 | 86.43% |
| CAR220930C00142000 | 2022-09-22 3:15PM EDT | 142.00 | 5.70 | 4.60 | 5.40 | 0.00 | - | - | 6 | 87.18% |
| CAR220930C00143000 | 2022-09-26 11:03AM EDT | 143.00 | 4.90 | 4.20 | 5.00 | +1.90 | +63.33% | 1 | 13 | 87.55% |
| CAR220930C00144000 | 2022-09-26 9:43AM EDT | 144.00 | 5.30 | 3.60 | 4.30 | +2.86 | +117.21% | 6 | 111 | 83.59% |
| CAR220930C00145000 | 2022-09-26 12:39PM EDT | 145.00 | 3.30 | 3.50 | 3.90 | +1.10 | +50.00% | 9 | 8 | 85.45% |
| CAR220930C00146000 | 2022-09-23 3:35PM EDT | 146.00 | 2.30 | 3.00 | 3.40 | 0.00 | - | 14 | 19 | 82.91% |
| CAR220930C00147000 | 2022-09-23 3:38PM EDT | 147.00 | 1.95 | 2.50 | 3.00 | 0.00 | - | 533 | 501 | 80.64% |
| CAR220930C00148000 | 2022-09-26 9:52AM EDT | 148.00 | 3.75 | 2.10 | 2.85 | +1.95 | +108.33% | 1 | 23 | 80.81% |
| CAR220930C00149000 | 2022-09-26 11:50AM EDT | 149.00 | 2.15 | 1.95 | 2.40 | +0.60 | +38.71% | 22 | 17 | 80.13% |
| CAR220930C00150000 | 2022-09-26 12:57PM EDT | 150.00 | 1.99 | 1.90 | 2.05 | +0.83 | +71.55% | 185 | 22 | 80.86% |
| CAR220930C00152500 | 2022-09-26 11:56AM EDT | 152.50 | 1.25 | 1.25 | 1.50 | +0.40 | +47.06% | 6 | 5 | 78.86% |
| CAR220930C00155000 | 2022-09-26 10:17AM EDT | 155.00 | 0.93 | 0.85 | 1.15 | +0.08 | +9.41% | 30 | 48 | 79.05% |
| CAR220930C00157500 | 2022-09-26 10:52AM EDT | 157.50 | 0.75 | 0.55 | 0.70 | +0.34 | +82.93% | 3 | 49 | 76.27% |
| CAR220930C00160000 | 2022-09-26 12:29PM EDT | 160.00 | 0.33 | 0.35 | 0.55 | +0.03 | +10.00% | 38 | 603 | 77.15% |
| CAR220930C00162500 | 2022-09-26 12:10PM EDT | 162.50 | 0.35 | 0.25 | 0.40 | -2.65 | -88.33% | 102 | 5 | 78.13% |
| CAR220930C00165000 | 2022-09-26 10:07AM EDT | 165.00 | 0.40 | 0.10 | 0.35 | +0.15 | +60.00% | 48 | 44 | 78.61% |
| CAR220930C00167500 | 2022-09-21 9:47AM EDT | 167.50 | 1.90 | 0.10 | 0.50 | 0.00 | - | - | 1 | 89.06% |
| CAR220930C00170000 | 2022-09-21 1:54PM EDT | 170.00 | 0.52 | 0.05 | 0.50 | -1.83 | -77.87% | 1 | 177 | 93.36% |
| CAR220930C00172500 | 2022-09-22 1:10PM EDT | 172.50 | 0.35 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 109.08% |
| CAR220930C00175000 | 2022-09-20 2:19PM EDT | 175.00 | 0.86 | 0.05 | 0.95 | 0.00 | - | 2 | 26 | 117.48% |
| CAR220930C00177500 | 2022-09-26 10:02AM EDT | 177.50 | 0.14 | 0.05 | 0.85 | -1.11 | -88.80% | 3 | 16 | 120.61% |
| CAR220930C00180000 | 2022-09-26 11:44AM EDT | 180.00 | 0.20 | 0.00 | 0.80 | -0.80 | -80.00% | 4 | 39 | 123.34% |
| CAR220930C00185000 | 2022-09-14 11:27AM EDT | 185.00 | 2.85 | 0.00 | 0.85 | 0.00 | - | 3 | 11 | 135.45% |
| CAR220930C00187500 | 2022-09-15 12:10PM EDT | 187.50 | 0.37 | 0.00 | 0.45 | -1.63 | -81.50% | 1 | 6 | 125.98% |
| CAR220930C00190000 | 2022-09-21 11:29AM EDT | 190.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 3 | 11 | 145.70% |
| CAR220930C00195000 | 2022-09-13 10:36AM EDT | 195.00 | 2.47 | 0.00 | 0.80 | 0.00 | - | 1 | 22 | 153.81% |
| CAR220930C00197500 | 2022-08-26 3:01PM EDT | 197.50 | 7.00 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 132.42% |
| CAR220930C00200000 | 2022-09-21 9:57AM EDT | 200.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 163.18% |
| CAR220930C00205000 | 2022-08-29 11:11AM EDT | 205.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 170.31% |
| CAR220930C00210000 | 2022-09-14 2:31PM EDT | 210.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 178.91% |
| CAR220930C00240000 | 2022-09-19 12:23PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CAR220930C00260000 | 2022-09-12 9:58AM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 252.15% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220930P00085000 | 2022-09-22 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 189.84% |
| CAR220930P00100000 | 2022-09-22 3:51PM EDT | 100.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 7 | 15 | 128.91% |
| CAR220930P00105000 | 2022-09-23 3:56PM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 112.11% |
| CAR220930P00110000 | 2022-09-23 2:12PM EDT | 110.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 3 | 4 | 122.66% |
| CAR220930P00113000 | 2022-09-23 11:09AM EDT | 113.00 | 0.55 | 0.15 | 1.05 | 0.00 | - | 1 | 1 | 127.15% |
| CAR220930P00115000 | 2022-09-22 11:03AM EDT | 115.00 | 0.56 | 0.10 | 0.90 | 0.00 | - | - | 5 | 114.06% |
| CAR220930P00117000 | 2022-09-26 9:51AM EDT | 117.00 | 0.31 | 0.20 | 0.65 | -0.30 | -49.18% | 7 | 6 | 102.34% |
| CAR220930P00119000 | 2022-09-22 12:55PM EDT | 119.00 | 0.65 | 0.15 | 1.05 | 0.00 | - | - | 1 | 102.83% |
| CAR220930P00120000 | 2022-09-23 10:11AM EDT | 120.00 | 1.65 | 0.30 | 0.50 | 0.00 | - | 1 | 17 | 89.65% |
| CAR220930P00121000 | 2022-09-23 1:15PM EDT | 121.00 | 1.08 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 87.11% |
| CAR220930P00124000 | 2022-09-26 11:39AM EDT | 124.00 | 0.52 | 0.55 | 0.70 | -0.87 | -62.59% | 2 | 2 | 83.69% |
| CAR220930P00125000 | 2022-09-23 3:24PM EDT | 125.00 | 1.60 | 0.60 | 0.90 | 0.00 | - | 2 | 23 | 83.89% |
| CAR220930P00126000 | 2022-09-23 3:33PM EDT | 126.00 | 1.60 | 0.70 | 1.00 | 0.00 | - | 9 | 9 | 82.81% |
| CAR220930P00127000 | 2022-09-23 11:33AM EDT | 127.00 | 1.41 | 0.75 | 1.55 | -0.59 | -29.50% | 1 | 2 | 86.77% |
| CAR220930P00128000 | 2022-09-23 2:58PM EDT | 128.00 | 2.97 | 0.85 | 1.05 | 0.00 | - | 1 | 9 | 76.95% |
| CAR220930P00129000 | 2022-09-26 10:07AM EDT | 129.00 | 1.00 | 0.65 | 1.80 | -2.70 | -72.97% | 1 | 3 | 79.44% |
| CAR220930P00130000 | 2022-09-23 12:20PM EDT | 130.00 | 3.18 | 1.10 | 1.25 | 0.00 | - | 13 | 20 | 73.58% |
| CAR220930P00131000 | 2022-09-23 10:12AM EDT | 131.00 | 4.82 | 1.30 | 1.75 | 0.00 | - | 1 | 17 | 76.64% |
| CAR220930P00132000 | 2022-09-26 10:32AM EDT | 132.00 | 1.45 | 1.50 | 2.10 | -1.85 | -56.06% | 2 | 18 | 77.22% |
| CAR220930P00133000 | 2022-09-26 11:11AM EDT | 133.00 | 1.83 | 1.65 | 2.60 | -2.92 | -61.47% | 2 | 11 | 78.17% |
| CAR220930P00134000 | 2022-09-26 12:43PM EDT | 134.00 | 2.20 | 1.90 | 2.65 | -1.80 | -45.00% | 15 | 18 | 75.39% |
| CAR220930P00135000 | 2022-09-26 11:16AM EDT | 135.00 | 2.25 | 2.10 | 2.65 | -1.95 | -46.43% | 1 | 108 | 71.44% |
| CAR220930P00136000 | 2022-09-23 10:37AM EDT | 136.00 | 3.10 | 2.35 | 2.60 | -3.20 | -50.79% | 1 | 3 | 67.24% |
| CAR220930P00137000 | 2022-09-23 12:53PM EDT | 137.00 | 3.30 | 2.65 | 3.70 | -2.10 | -38.89% | 1 | 3 | 72.51% |
| CAR220930P00138000 | 2022-09-23 12:13PM EDT | 138.00 | 6.50 | 3.00 | 3.90 | 0.00 | - | 2 | 15 | 70.26% |
| CAR220930P00139000 | 2022-09-26 12:15PM EDT | 139.00 | 3.60 | 3.30 | 3.70 | -4.70 | -56.63% | 1 | 10 | 64.11% |
| CAR220930P00140000 | 2022-09-26 11:35AM EDT | 140.00 | 4.10 | 3.70 | 4.30 | -1.80 | -30.51% | 12 | 33 | 64.40% |
| CAR220930P00141000 | 2022-09-26 12:21PM EDT | 141.00 | 4.50 | 4.20 | 4.40 | -2.60 | -36.62% | 2 | 2 | 61.11% |
| CAR220930P00142000 | 2022-09-26 11:14AM EDT | 142.00 | 5.47 | 4.70 | 5.00 | -2.83 | -34.10% | 7 | 19 | 61.01% |
| CAR220930P00143000 | 2022-09-26 12:09PM EDT | 143.00 | 5.80 | 5.10 | 6.10 | -0.95 | -14.07% | 3 | 5 | 63.43% |
| CAR220930P00144000 | 2022-09-26 12:32PM EDT | 144.00 | 6.70 | 5.60 | 6.30 | -0.36 | -5.10% | 13 | 13 | 58.98% |
| CAR220930P00145000 | 2022-09-26 9:45AM EDT | 145.00 | 5.70 | 6.20 | 7.20 | -4.40 | -43.56% | 7 | 18 | 60.25% |
| CAR220930P00146000 | 2022-09-26 9:52AM EDT | 146.00 | 5.80 | 6.70 | 7.90 | -3.70 | -38.95% | 1 | 6 | 58.45% |
| CAR220930P00147000 | 2022-09-22 10:02AM EDT | 147.00 | 7.00 | 7.40 | 8.10 | 0.00 | - | - | 5 | 52.86% |
| CAR220930P00148000 | 2022-09-22 11:23AM EDT | 148.00 | 9.50 | 8.10 | 9.20 | 0.00 | - | 14 | 15 | 55.08% |
| CAR220930P00149000 | 2022-09-26 10:45AM EDT | 149.00 | 8.70 | 8.70 | 9.80 | -2.10 | -19.44% | 4 | 50 | 50.00% |
| CAR220930P00150000 | 2022-09-26 9:52AM EDT | 150.00 | 9.80 | 9.30 | 10.70 | -1.70 | -14.78% | 1 | 32 | 64.16% |
| CAR220930P00152500 | 2022-09-23 10:22AM EDT | 152.50 | 19.72 | 11.30 | 11.80 | 0.00 | - | 3 | 8 | 0.00% |
| CAR220930P00155000 | 2022-09-23 10:48AM EDT | 155.00 | 21.50 | 13.30 | 15.20 | 0.00 | - | 1 | 41 | 69.04% |
| CAR220930P00157500 | 2022-09-22 9:32AM EDT | 157.50 | 11.00 | 14.50 | 16.40 | 0.00 | - | 2 | 4 | 0.00% |
| CAR220930P00160000 | 2022-09-22 3:06PM EDT | 160.00 | 19.65 | 18.00 | 20.00 | 0.00 | - | 1 | 16 | 76.76% |
| CAR220930P00162500 | 2022-09-21 12:37PM EDT | 162.50 | 10.20 | 19.00 | 22.80 | 0.00 | - | 2 | 2 | 94.87% |
| CAR220930P00165000 | 2022-09-22 10:12AM EDT | 165.00 | 22.10 | 22.60 | 24.70 | 0.00 | - | 1 | 12 | 72.27% |
| CAR220930P00167500 | 2022-09-20 3:01PM EDT | 167.50 | 18.40 | 24.00 | 27.70 | 0.00 | - | - | 0 | 104.98% |
| CAR220930P00170000 | 2022-09-19 3:54PM EDT | 170.00 | 17.20 | 27.00 | 29.50 | 0.00 | - | 4 | 14 | 0.00% |
| CAR220930P00172500 | 2022-09-09 12:30PM EDT | 172.50 | 14.80 | 28.00 | 34.30 | 0.00 | - | 17 | 0 | 165.87% |
| CAR220930P00175000 | 2022-09-16 9:54AM EDT | 175.00 | 26.75 | 31.80 | 35.70 | 0.00 | - | 2 | 4 | 142.48% |
| CAR220930P00177500 | 2022-08-18 12:37PM EDT | 177.50 | 13.70 | 27.10 | 34.80 | 0.00 | - | 2 | 2 | 0.00% |
| CAR220930P00180000 | 2022-09-09 3:55PM EDT | 180.00 | 17.58 | 36.00 | 41.80 | 0.00 | - | 1 | 1 | 187.45% |
| CAR220930P00195000 | 2022-09-09 2:24PM EDT | 195.00 | 30.10 | 52.40 | 55.40 | 0.00 | - | 15 | 15 | 177.73% |
| CAR220930P00215000 | 2022-09-22 9:32AM EDT | 215.00 | 65.30 | 72.20 | 74.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
