Singapore markets close in 1 hour 10 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.44-7.41 (-3.33%)
At close: 04:00PM EST
217.47 +2.03 (+0.94%)
After hours: 05:42PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230210C001550002023-01-09 9:30AM EST155.0020.640.000.000.00--00.00%
CAR230210C001600002023-01-19 2:04PM EST160.0028.980.000.000.00--00.00%
CAR230210C001650002023-01-09 9:30AM EST165.0014.790.000.000.00--00.00%
CAR230210C001675002023-01-05 10:16AM EST167.5012.7045.8051.700.00--12138.97%
CAR230210C001700002023-02-03 3:55PM EST170.0046.200.000.000.00-500.00%
CAR230210C001750002023-01-09 9:30AM EST175.009.660.000.000.00-1300.00%
CAR230210C001775002023-01-20 2:25PM EST177.5019.400.000.000.00-200.00%
CAR230210C001800002023-01-26 1:06PM EST180.0012.700.000.000.00-100.00%
CAR230210C001825002023-02-02 1:39PM EST182.5047.600.000.000.00-100.00%
CAR230210C001850002023-02-02 10:11AM EST185.0031.090.000.000.00-300.00%
CAR230210C001875002023-02-02 3:31PM EST187.5036.400.000.000.00-400.00%
CAR230210C001900002023-01-30 2:30PM EST190.009.200.000.000.00-100.00%
CAR230210C001925002023-02-01 1:58PM EST192.5013.600.000.000.00-100.00%
CAR230210C001950002023-02-03 2:56PM EST195.0026.000.000.000.00-300.00%
CAR230210C001975002023-02-02 3:17PM EST197.5027.200.000.000.00-500.00%
CAR230210C002000002023-02-03 10:34AM EST200.0024.590.000.000.00-200.00%
CAR230210C002025002023-02-03 2:07PM EST202.5020.400.000.000.00-100.00%
CAR230210C002050002023-02-03 3:39PM EST205.0015.700.000.000.00-500.00%
CAR230210C002075002023-01-27 3:40PM EST207.503.900.000.000.00-700.00%
CAR230210C002100002023-02-03 3:56PM EST210.0012.740.000.000.00-3500.00%
CAR230210C002125002023-02-03 9:56AM EST212.5013.800.000.000.00-300.00%
CAR230210C002150002023-02-03 3:05PM EST215.009.780.000.000.00-600.00%
CAR230210C002175002023-02-03 3:08PM EST217.509.600.000.000.00-401.56%
CAR230210C002200002023-02-03 3:03PM EST220.008.120.000.000.00-2406.25%
CAR230210C002225002023-02-03 1:32PM EST222.509.200.000.000.00-1206.25%
CAR230210C002250002023-02-03 1:56PM EST225.007.700.000.000.00-206.25%
CAR230210C002275002023-02-03 3:33PM EST227.505.220.000.000.00-5012.50%
CAR230210C002300002023-02-03 3:50PM EST230.004.600.000.000.00-17012.50%
CAR230210C002325002023-02-03 3:46PM EST232.503.790.000.000.00-16-12.50%
CAR230210C002350002023-02-03 2:16PM EST235.004.000.000.000.00-200012.50%
CAR230210C002375002023-02-03 12:37PM EST237.505.500.000.000.00-2-25.00%
CAR230210C002400002023-02-03 3:46PM EST240.002.500.000.000.00-14025.00%
CAR230210C002450002023-02-03 3:32PM EST245.002.000.000.000.00-9025.00%
CAR230210C002500002023-02-03 3:29PM EST250.001.540.000.000.00-3025.00%
CAR230210C002550002023-02-02 1:20PM EST255.003.800.000.000.00--025.00%
CAR230210C002600002023-02-02 12:38PM EST260.001.350.000.000.00--025.00%
CAR230210C002650002023-02-02 12:04PM EST265.000.400.000.000.00--050.00%
CAR230210C002750002023-02-02 1:01PM EST275.001.200.000.000.00--050.00%
CAR230210C002800002023-02-02 2:22PM EST280.000.800.000.000.00--050.00%
CAR230210C002850002023-02-02 2:23PM EST285.000.450.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230210P001200002023-01-05 11:34AM EST120.001.100.004.300.00--2346.78%
CAR230210P001300002023-01-04 2:28PM EST130.001.950.002.500.00--4271.29%
CAR230210P001400002023-01-30 10:03AM EST140.000.280.000.000.00--050.00%
CAR230210P001450002023-01-09 9:30AM EST145.004.180.000.000.00-7050.00%
CAR230210P001480002023-02-01 3:54PM EST148.000.100.000.000.00-5050.00%
CAR230210P001500002023-01-09 9:30AM EST150.005.380.000.000.00--050.00%
CAR230210P001525002023-01-24 2:51PM EST152.500.730.000.000.00-2050.00%
CAR230210P001550002023-02-02 10:43AM EST155.000.100.000.000.00-1050.00%
CAR230210P001575002023-01-27 3:35PM EST157.500.900.000.000.00-2050.00%
CAR230210P001600002023-02-03 3:56PM EST160.000.730.000.000.00-30050.00%
CAR230210P001625002023-01-26 12:03PM EST162.501.430.000.000.00--050.00%
CAR230210P001650002023-02-03 3:41PM EST165.000.880.000.000.00-17050.00%
CAR230210P001675002023-02-03 1:34PM EST167.500.610.000.000.00-21050.00%
CAR230210P001700002023-02-03 10:08AM EST170.000.450.000.000.00-1050.00%
CAR230210P001725002023-02-03 3:20PM EST172.500.600.000.000.00-2050.00%
CAR230210P001750002023-02-03 10:07AM EST175.000.500.000.000.00-1050.00%
CAR230210P001775002023-02-03 12:08PM EST177.500.550.000.000.00-2025.00%
CAR230210P001800002023-02-03 2:07PM EST180.000.950.000.000.00-24025.00%
CAR230210P001825002023-01-31 1:37PM EST182.503.230.000.000.00-5025.00%
CAR230210P001850002023-02-03 3:57PM EST185.001.290.000.000.00-37025.00%
CAR230210P001875002023-02-03 3:34PM EST187.501.700.000.000.00-4025.00%
CAR230210P001900002023-02-03 3:25PM EST190.001.950.000.000.00-17025.00%
CAR230210P001925002023-02-02 11:38AM EST192.501.260.000.000.00-1025.00%
CAR230210P001950002023-02-03 3:20PM EST195.002.650.000.000.00-1025.00%
CAR230210P001975002023-02-03 2:48PM EST197.502.900.000.000.00-61012.50%
CAR230210P002000002023-02-03 3:37PM EST200.003.730.000.000.00-166012.50%
CAR230210P002025002023-02-03 2:48PM EST202.503.900.000.000.00-113012.50%
CAR230210P002050002023-02-03 2:48PM EST205.004.600.000.000.00-103012.50%
CAR230210P002075002023-02-03 2:48PM EST207.505.400.000.000.00-106.25%
CAR230210P002100002023-02-03 1:45PM EST210.006.100.000.000.00-1006.25%
CAR230210P002125002023-02-03 10:24AM EST212.505.600.000.000.00-603.13%
CAR230210P002150002023-02-03 10:25AM EST215.006.600.000.000.00-300.78%
CAR230210P002175002023-02-03 2:27PM EST217.5010.000.000.000.00-1100.00%
CAR230210P002200002023-02-03 3:02PM EST220.0011.420.000.000.00-1600.00%
CAR230210P002225002023-02-03 3:13PM EST222.5013.050.000.000.00-100.00%
CAR230210P002250002023-02-03 1:32PM EST225.0011.900.000.000.00-700.00%
CAR230210P002275002023-02-02 1:19PM EST227.509.900.000.000.00--00.00%
CAR230210P002300002023-02-02 2:35PM EST230.0014.650.000.000.00--00.00%
CAR230210P002325002023-02-03 10:29AM EST232.5016.500.000.000.00-3-0.00%
CAR230210P002350002023-02-03 9:45AM EST235.0023.800.000.000.00-400.00%