Singapore markets open in 7 hours 45 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.44+2.19 (+1.58%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220930C001280002022-09-23 2:15PM EDT128.0010.8014.3015.700.00-11113.72%
CAR220930C001290002022-09-23 2:15PM EDT129.0010.0013.3014.800.00-33109.30%
CAR220930C001300002022-09-23 11:55AM EDT130.009.3011.1014.100.00-6694.92%
CAR220930C001310002022-09-23 12:53PM EDT131.009.3010.5014.100.00-11103.03%
CAR220930C001320002022-09-23 2:00PM EDT132.008.7011.3012.200.00-36105.47%
CAR220930C001330002022-09-23 1:29PM EDT133.007.8010.8011.300.00-44104.74%
CAR220930C001340002022-09-23 1:00PM EDT134.007.309.0010.600.00-4494.36%
CAR220930C001350002022-09-26 10:21AM EDT135.0012.969.3010.00+6.16+90.59%325102.32%
CAR220930C001360002022-09-23 2:57PM EDT136.0011.008.009.00+6.00+120.00%8793.36%
CAR220930C001370002022-09-26 10:39AM EDT137.008.807.908.50+2.70+44.26%1797.80%
CAR220930C001380002022-09-22 10:59AM EDT138.007.806.707.50+1.45+22.83%1289.23%
CAR220930C001390002022-09-23 3:50PM EDT139.006.506.207.10+1.30+25.00%2290.50%
CAR220930C001400002022-09-26 11:59AM EDT140.005.805.506.50+2.58+80.12%1488.28%
CAR220930C001410002022-09-23 10:17AM EDT141.002.555.005.800.00-212286.43%
CAR220930C001420002022-09-22 3:15PM EDT142.005.704.605.400.00--687.18%
CAR220930C001430002022-09-26 11:03AM EDT143.004.904.205.00+1.90+63.33%11387.55%
CAR220930C001440002022-09-26 9:43AM EDT144.005.303.604.30+2.86+117.21%611183.59%
CAR220930C001450002022-09-26 12:39PM EDT145.003.303.503.90+1.10+50.00%9885.45%
CAR220930C001460002022-09-23 3:35PM EDT146.002.303.003.400.00-141982.91%
CAR220930C001470002022-09-23 3:38PM EDT147.001.952.503.000.00-53350180.64%
CAR220930C001480002022-09-26 9:52AM EDT148.003.752.102.85+1.95+108.33%12380.81%
CAR220930C001490002022-09-26 11:50AM EDT149.002.151.952.40+0.60+38.71%221780.13%
CAR220930C001500002022-09-26 12:57PM EDT150.001.991.902.05+0.83+71.55%1852280.86%
CAR220930C001525002022-09-26 11:56AM EDT152.501.251.251.50+0.40+47.06%6578.86%
CAR220930C001550002022-09-26 10:17AM EDT155.000.930.851.15+0.08+9.41%304879.05%
CAR220930C001575002022-09-26 10:52AM EDT157.500.750.550.70+0.34+82.93%34976.27%
CAR220930C001600002022-09-26 12:29PM EDT160.000.330.350.55+0.03+10.00%3860377.15%
CAR220930C001625002022-09-26 12:10PM EDT162.500.350.250.40-2.65-88.33%102578.13%
CAR220930C001650002022-09-26 10:07AM EDT165.000.400.100.35+0.15+60.00%484478.61%
CAR220930C001675002022-09-21 9:47AM EDT167.501.900.100.500.00--189.06%
CAR220930C001700002022-09-21 1:54PM EDT170.000.520.050.50-1.83-77.87%117793.36%
CAR220930C001725002022-09-22 1:10PM EDT172.500.350.000.900.00-26109.08%
CAR220930C001750002022-09-20 2:19PM EDT175.000.860.050.950.00-226117.48%
CAR220930C001775002022-09-26 10:02AM EDT177.500.140.050.85-1.11-88.80%316120.61%
CAR220930C001800002022-09-26 11:44AM EDT180.000.200.000.80-0.80-80.00%439123.34%
CAR220930C001850002022-09-14 11:27AM EDT185.002.850.000.850.00-311135.45%
CAR220930C001875002022-09-15 12:10PM EDT187.500.370.000.45-1.63-81.50%16125.98%
CAR220930C001900002022-09-21 11:29AM EDT190.000.250.000.850.00-311145.70%
CAR220930C001950002022-09-13 10:36AM EDT195.002.470.000.800.00-122153.81%
CAR220930C001975002022-08-26 3:01PM EDT197.507.000.000.250.00-22132.42%
CAR220930C002000002022-09-21 9:57AM EDT200.000.200.000.800.00-13163.18%
CAR220930C002050002022-08-29 11:11AM EDT205.004.000.000.750.00-14170.31%
CAR220930C002100002022-09-14 2:31PM EDT210.000.550.000.750.00-210178.91%
CAR220930C002400002022-09-19 12:23PM EDT240.000.270.000.000.00--450.00%
CAR220930C002600002022-09-12 9:58AM EDT260.000.250.000.750.00-814252.15%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220930P000850002022-09-22 3:59PM EDT85.000.100.000.200.00--5189.84%
CAR220930P001000002022-09-22 3:51PM EDT100.000.360.000.150.00-715128.91%
CAR220930P001050002022-09-23 3:56PM EDT105.000.200.000.150.00-418112.11%
CAR220930P001100002022-09-23 2:12PM EDT110.000.400.050.600.00-34122.66%
CAR220930P001130002022-09-23 11:09AM EDT113.000.550.151.050.00-11127.15%
CAR220930P001150002022-09-22 11:03AM EDT115.000.560.100.900.00--5114.06%
CAR220930P001170002022-09-26 9:51AM EDT117.000.310.200.65-0.30-49.18%76102.34%
CAR220930P001190002022-09-22 12:55PM EDT119.000.650.151.050.00--1102.83%
CAR220930P001200002022-09-23 10:11AM EDT120.001.650.300.500.00-11789.65%
CAR220930P001210002022-09-23 1:15PM EDT121.001.080.350.500.00-1187.11%
CAR220930P001240002022-09-26 11:39AM EDT124.000.520.550.70-0.87-62.59%2283.69%
CAR220930P001250002022-09-23 3:24PM EDT125.001.600.600.900.00-22383.89%
CAR220930P001260002022-09-23 3:33PM EDT126.001.600.701.000.00-9982.81%
CAR220930P001270002022-09-23 11:33AM EDT127.001.410.751.55-0.59-29.50%1286.77%
CAR220930P001280002022-09-23 2:58PM EDT128.002.970.851.050.00-1976.95%
CAR220930P001290002022-09-26 10:07AM EDT129.001.000.651.80-2.70-72.97%1379.44%
CAR220930P001300002022-09-23 12:20PM EDT130.003.181.101.250.00-132073.58%
CAR220930P001310002022-09-23 10:12AM EDT131.004.821.301.750.00-11776.64%
CAR220930P001320002022-09-26 10:32AM EDT132.001.451.502.10-1.85-56.06%21877.22%
CAR220930P001330002022-09-26 11:11AM EDT133.001.831.652.60-2.92-61.47%21178.17%
CAR220930P001340002022-09-26 12:43PM EDT134.002.201.902.65-1.80-45.00%151875.39%
CAR220930P001350002022-09-26 11:16AM EDT135.002.252.102.65-1.95-46.43%110871.44%
CAR220930P001360002022-09-23 10:37AM EDT136.003.102.352.60-3.20-50.79%1367.24%
CAR220930P001370002022-09-23 12:53PM EDT137.003.302.653.70-2.10-38.89%1372.51%
CAR220930P001380002022-09-23 12:13PM EDT138.006.503.003.900.00-21570.26%
CAR220930P001390002022-09-26 12:15PM EDT139.003.603.303.70-4.70-56.63%11064.11%
CAR220930P001400002022-09-26 11:35AM EDT140.004.103.704.30-1.80-30.51%123364.40%
CAR220930P001410002022-09-26 12:21PM EDT141.004.504.204.40-2.60-36.62%2261.11%
CAR220930P001420002022-09-26 11:14AM EDT142.005.474.705.00-2.83-34.10%71961.01%
CAR220930P001430002022-09-26 12:09PM EDT143.005.805.106.10-0.95-14.07%3563.43%
CAR220930P001440002022-09-26 12:32PM EDT144.006.705.606.30-0.36-5.10%131358.98%
CAR220930P001450002022-09-26 9:45AM EDT145.005.706.207.20-4.40-43.56%71860.25%
CAR220930P001460002022-09-26 9:52AM EDT146.005.806.707.90-3.70-38.95%1658.45%
CAR220930P001470002022-09-22 10:02AM EDT147.007.007.408.100.00--552.86%
CAR220930P001480002022-09-22 11:23AM EDT148.009.508.109.200.00-141555.08%
CAR220930P001490002022-09-26 10:45AM EDT149.008.708.709.80-2.10-19.44%45050.00%
CAR220930P001500002022-09-26 9:52AM EDT150.009.809.3010.70-1.70-14.78%13264.16%
CAR220930P001525002022-09-23 10:22AM EDT152.5019.7211.3011.800.00-380.00%
CAR220930P001550002022-09-23 10:48AM EDT155.0021.5013.3015.200.00-14169.04%
CAR220930P001575002022-09-22 9:32AM EDT157.5011.0014.5016.400.00-240.00%
CAR220930P001600002022-09-22 3:06PM EDT160.0019.6518.0020.000.00-11676.76%
CAR220930P001625002022-09-21 12:37PM EDT162.5010.2019.0022.800.00-2294.87%
CAR220930P001650002022-09-22 10:12AM EDT165.0022.1022.6024.700.00-11272.27%
CAR220930P001675002022-09-20 3:01PM EDT167.5018.4024.0027.700.00--0104.98%
CAR220930P001700002022-09-19 3:54PM EDT170.0017.2027.0029.500.00-4140.00%
CAR220930P001725002022-09-09 12:30PM EDT172.5014.8028.0034.300.00-170165.87%
CAR220930P001750002022-09-16 9:54AM EDT175.0026.7531.8035.700.00-24142.48%
CAR220930P001775002022-08-18 12:37PM EDT177.5013.7027.1034.800.00-220.00%
CAR220930P001800002022-09-09 3:55PM EDT180.0017.5836.0041.800.00-11187.45%
CAR220930P001950002022-09-09 2:24PM EDT195.0030.1052.4055.400.00-1515177.73%
CAR220930P002150002022-09-22 9:32AM EDT215.0065.3072.2074.300.00--00.00%