Singapore markets close in 1 hour 10 minutes
Straits Times Index
3,378.88 -5.41 (-0.16%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,195.56 -464.91 (-2.15%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,858.67 -536.92 (-2.29%) CMC Crypto 200
525.28 -11.58 (-2.16%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230210C00155000 | 2023-01-09 9:30AM EST | 155.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210C00160000 | 2023-01-19 2:04PM EST | 160.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210C00165000 | 2023-01-09 9:30AM EST | 165.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210C00167500 | 2023-01-05 10:16AM EST | 167.50 | 12.70 | 45.80 | 51.70 | 0.00 | - | - | 12 | 138.97% |
| CAR230210C00170000 | 2023-02-03 3:55PM EST | 170.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230210C00175000 | 2023-01-09 9:30AM EST | 175.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAR230210C00177500 | 2023-01-20 2:25PM EST | 177.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230210C00180000 | 2023-01-26 1:06PM EST | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00182500 | 2023-02-02 1:39PM EST | 182.50 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00185000 | 2023-02-02 10:11AM EST | 185.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230210C00187500 | 2023-02-02 3:31PM EST | 187.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230210C00190000 | 2023-01-30 2:30PM EST | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00192500 | 2023-02-01 1:58PM EST | 192.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00195000 | 2023-02-03 2:56PM EST | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230210C00197500 | 2023-02-02 3:17PM EST | 197.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230210C00200000 | 2023-02-03 10:34AM EST | 200.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230210C00202500 | 2023-02-03 2:07PM EST | 202.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00205000 | 2023-02-03 3:39PM EST | 205.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230210C00207500 | 2023-01-27 3:40PM EST | 207.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR230210C00210000 | 2023-02-03 3:56PM EST | 210.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CAR230210C00212500 | 2023-02-03 9:56AM EST | 212.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230210C00215000 | 2023-02-03 3:05PM EST | 215.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR230210C00217500 | 2023-02-03 3:08PM EST | 217.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CAR230210C00220000 | 2023-02-03 3:03PM EST | 220.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CAR230210C00222500 | 2023-02-03 1:32PM EST | 222.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CAR230210C00225000 | 2023-02-03 1:56PM EST | 225.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR230210C00227500 | 2023-02-03 3:33PM EST | 227.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR230210C00230000 | 2023-02-03 3:50PM EST | 230.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CAR230210C00232500 | 2023-02-03 3:46PM EST | 232.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 16 | - | 12.50% |
| CAR230210C00235000 | 2023-02-03 2:16PM EST | 235.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CAR230210C00237500 | 2023-02-03 12:37PM EST | 237.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | - | 25.00% |
| CAR230210C00240000 | 2023-02-03 3:46PM EST | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CAR230210C00245000 | 2023-02-03 3:32PM EST | 245.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CAR230210C00250000 | 2023-02-03 3:29PM EST | 250.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR230210C00255000 | 2023-02-02 1:20PM EST | 255.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR230210C00260000 | 2023-02-02 12:38PM EST | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR230210C00265000 | 2023-02-02 12:04PM EST | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210C00275000 | 2023-02-02 1:01PM EST | 275.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210C00280000 | 2023-02-02 2:22PM EST | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210C00285000 | 2023-02-02 2:23PM EST | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230210P00120000 | 2023-01-05 11:34AM EST | 120.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 346.78% |
| CAR230210P00130000 | 2023-01-04 2:28PM EST | 130.00 | 1.95 | 0.00 | 2.50 | 0.00 | - | - | 4 | 271.29% |
| CAR230210P00140000 | 2023-01-30 10:03AM EST | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210P00145000 | 2023-01-09 9:30AM EST | 145.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAR230210P00148000 | 2023-02-01 3:54PM EST | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR230210P00150000 | 2023-01-09 9:30AM EST | 150.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210P00152500 | 2023-01-24 2:51PM EST | 152.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230210P00155000 | 2023-02-02 10:43AM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210P00157500 | 2023-01-27 3:35PM EST | 157.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230210P00160000 | 2023-02-03 3:56PM EST | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CAR230210P00162500 | 2023-01-26 12:03PM EST | 162.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210P00165000 | 2023-02-03 3:41PM EST | 165.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CAR230210P00167500 | 2023-02-03 1:34PM EST | 167.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CAR230210P00170000 | 2023-02-03 10:08AM EST | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210P00172500 | 2023-02-03 3:20PM EST | 172.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230210P00175000 | 2023-02-03 10:07AM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210P00177500 | 2023-02-03 12:08PM EST | 177.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230210P00180000 | 2023-02-03 2:07PM EST | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CAR230210P00182500 | 2023-01-31 1:37PM EST | 182.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR230210P00185000 | 2023-02-03 3:57PM EST | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CAR230210P00187500 | 2023-02-03 3:34PM EST | 187.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR230210P00190000 | 2023-02-03 3:25PM EST | 190.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CAR230210P00192500 | 2023-02-02 11:38AM EST | 192.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230210P00195000 | 2023-02-03 3:20PM EST | 195.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230210P00197500 | 2023-02-03 2:48PM EST | 197.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CAR230210P00200000 | 2023-02-03 3:37PM EST | 200.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| CAR230210P00202500 | 2023-02-03 2:48PM EST | 202.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| CAR230210P00205000 | 2023-02-03 2:48PM EST | 205.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| CAR230210P00207500 | 2023-02-03 2:48PM EST | 207.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR230210P00210000 | 2023-02-03 1:45PM EST | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAR230210P00212500 | 2023-02-03 10:24AM EST | 212.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAR230210P00215000 | 2023-02-03 10:25AM EST | 215.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CAR230210P00217500 | 2023-02-03 2:27PM EST | 217.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR230210P00220000 | 2023-02-03 3:02PM EST | 220.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAR230210P00222500 | 2023-02-03 3:13PM EST | 222.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210P00225000 | 2023-02-03 1:32PM EST | 225.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR230210P00227500 | 2023-02-02 1:19PM EST | 227.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210P00230000 | 2023-02-02 2:35PM EST | 230.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210P00232500 | 2023-02-03 10:29AM EST | 232.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| CAR230210P00235000 | 2023-02-03 9:45AM EST | 235.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
