CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230602C00117000 | 2023-05-22 9:53AM EDT | 117.00 | 43.20 | 42.40 | 49.80 | 0.00 | - | - | 3 | 131.64% |
| CAR230602C00135000 | 2023-05-24 12:52PM EDT | 135.00 | 27.20 | 24.40 | 32.00 | 0.00 | - | - | 1 | 89.26% |
| CAR230602C00136000 | 2023-05-23 3:31PM EDT | 136.00 | 31.50 | 23.90 | 30.60 | 0.00 | - | - | 3 | 89.75% |
| CAR230602C00138000 | 2023-05-24 12:52PM EDT | 138.00 | 24.30 | 21.40 | 29.00 | 0.00 | - | - | 2 | 80.47% |
| CAR230602C00145000 | 2023-05-22 9:38AM EDT | 145.00 | 16.90 | 15.40 | 21.70 | 0.00 | - | 1 | 6 | 74.85% |
| CAR230602C00146000 | 2023-05-24 1:04PM EDT | 146.00 | 16.50 | 13.80 | 21.00 | 0.00 | - | - | 5 | 66.21% |
| CAR230602C00147000 | 2023-05-22 12:09PM EDT | 147.00 | 16.20 | 13.90 | 19.10 | 0.00 | - | - | 1 | 66.50% |
| CAR230602C00148000 | 2023-05-26 3:26PM EDT | 148.00 | 15.40 | 15.00 | 16.70 | +15.40 | - | 1 | 0 | 73.24% |
| CAR230602C00149000 | 2023-05-22 10:14AM EDT | 149.00 | 12.80 | 13.60 | 16.70 | 0.00 | - | 1 | 1 | 76.76% |
| CAR230602C00150000 | 2023-05-24 10:18AM EDT | 150.00 | 12.40 | 13.30 | 14.60 | 0.00 | - | 2 | 8 | 68.36% |
| CAR230602C00152500 | 2023-05-26 11:42AM EDT | 152.50 | 10.30 | 11.20 | 12.80 | -3.50 | -25.36% | 1 | 1 | 69.97% |
| CAR230602C00155000 | 2023-05-26 1:59PM EDT | 155.00 | 8.70 | 9.20 | 10.60 | -2.00 | -18.69% | 7 | 8 | 66.21% |
| CAR230602C00157500 | 2023-05-25 12:26PM EDT | 157.50 | 9.50 | 7.30 | 8.60 | 0.00 | - | 255 | 246 | 62.99% |
| CAR230602C00160000 | 2023-05-26 10:02AM EDT | 160.00 | 5.90 | 5.60 | 6.70 | -1.50 | -20.27% | 1 | 58 | 59.74% |
| CAR230602C00162500 | 2023-05-26 3:04PM EDT | 162.50 | 4.75 | 4.40 | 5.60 | -1.25 | -20.83% | 106 | 65 | 62.60% |
| CAR230602C00165000 | 2023-05-26 3:46PM EDT | 165.00 | 3.42 | 3.20 | 4.00 | -1.72 | -33.46% | 15 | 35 | 59.28% |
| CAR230602C00167500 | 2023-05-26 3:41PM EDT | 167.50 | 2.46 | 2.00 | 2.55 | -1.24 | -33.51% | 19 | 32 | 53.78% |
| CAR230602C00170000 | 2023-05-26 3:41PM EDT | 170.00 | 1.68 | 1.50 | 1.75 | -0.97 | -36.60% | 177 | 107 | 54.59% |
| CAR230602C00172500 | 2023-05-26 11:28AM EDT | 172.50 | 0.75 | 1.05 | 1.40 | -1.50 | -66.67% | 30 | 281 | 56.93% |
| CAR230602C00175000 | 2023-05-26 11:08AM EDT | 175.00 | 0.65 | 0.65 | 0.95 | -0.80 | -55.17% | 30 | 29 | 56.45% |
| CAR230602C00177500 | 2023-05-24 3:02PM EDT | 177.50 | 0.88 | 0.40 | 1.00 | 0.00 | - | 1 | 4 | 61.33% |
| CAR230602C00180000 | 2023-05-26 1:40PM EDT | 180.00 | 0.25 | 0.25 | 0.80 | -0.50 | -66.67% | 3 | 21 | 63.18% |
| CAR230602C00182500 | 2023-05-25 2:06PM EDT | 182.50 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 2 | 58.89% |
| CAR230602C00185000 | 2023-05-24 10:01AM EDT | 185.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 56.84% |
| CAR230602C00190000 | 2023-05-16 10:19AM EDT | 190.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 95.02% |
| CAR230602C00200000 | 2023-05-11 1:38PM EDT | 200.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 84.38% |
| CAR230602C00205000 | 2023-05-09 9:48AM EDT | 205.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 103.61% |
| CAR230602C00215000 | 2023-05-18 10:55AM EDT | 215.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 147.85% |
| CAR230602C00220000 | 2023-05-15 11:19AM EDT | 220.00 | 0.24 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 175.78% |
| CAR230602C00225000 | 2023-05-05 1:44PM EDT | 225.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 4 | 16 | 136.72% |
| CAR230602C00230000 | 2023-05-02 3:53PM EDT | 230.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 221.88% |
| CAR230602C00240000 | 2023-05-02 10:16AM EDT | 240.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 158.98% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230602P00115000 | 2023-05-02 11:24AM EDT | 115.00 | 0.88 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 129.30% |
| CAR230602P00120000 | 2023-05-22 2:51PM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 115.23% |
| CAR230602P00125000 | 2023-05-26 12:04PM EDT | 125.00 | 0.09 | 0.00 | 0.20 | -0.22 | -70.97% | 20 | 27 | 105.47% |
| CAR230602P00126000 | 2023-05-23 9:32AM EDT | 126.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 102.73% |
| CAR230602P00130000 | 2023-05-18 10:33AM EDT | 130.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 94.92% |
| CAR230602P00131000 | 2023-05-26 11:25AM EDT | 131.00 | 0.10 | 0.00 | 0.65 | +0.10 | - | 1 | 0 | 108.59% |
| CAR230602P00132000 | 2023-05-26 11:25AM EDT | 132.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | 1 | 0 | 86.33% |
| CAR230602P00133000 | 2023-05-26 11:25AM EDT | 133.00 | 0.10 | 0.05 | 0.65 | +0.10 | - | 1 | 0 | 103.91% |
| CAR230602P00134000 | 2023-05-26 11:24AM EDT | 134.00 | 0.10 | 0.05 | 0.70 | +0.10 | - | 1 | 0 | 102.15% |
| CAR230602P00135000 | 2023-05-26 12:04PM EDT | 135.00 | 0.19 | 0.05 | 0.30 | -0.16 | -45.71% | 31 | 61 | 85.74% |
| CAR230602P00136000 | 2023-05-26 11:24AM EDT | 136.00 | 0.10 | 0.05 | 0.70 | +0.10 | - | 1 | 0 | 95.80% |
| CAR230602P00137000 | 2023-05-26 11:23AM EDT | 137.00 | 0.10 | 0.10 | 0.35 | +0.10 | - | 1 | 0 | 83.79% |
| CAR230602P00139000 | 2023-05-25 12:13PM EDT | 139.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | - | 2 | 99.80% |
| CAR230602P00140000 | 2023-05-24 9:48AM EDT | 140.00 | 0.35 | 0.10 | 1.05 | 0.00 | - | 1 | 17 | 91.80% |
| CAR230602P00141000 | 2023-05-24 12:59PM EDT | 141.00 | 0.59 | 0.10 | 1.25 | 0.00 | - | - | 1 | 92.04% |
| CAR230602P00142000 | 2023-05-26 12:51PM EDT | 142.00 | 0.32 | 0.20 | 0.40 | +0.32 | - | 1 | 0 | 73.34% |
| CAR230602P00143000 | 2023-05-26 1:39PM EDT | 143.00 | 0.32 | 0.20 | 0.95 | -0.06 | -15.79% | 2 | 2 | 81.74% |
| CAR230602P00144000 | 2023-05-26 1:16PM EDT | 144.00 | 0.40 | 0.25 | 1.20 | -0.19 | -32.20% | 5 | 3 | 83.30% |
| CAR230602P00145000 | 2023-05-26 9:54AM EDT | 145.00 | 0.35 | 0.30 | 0.80 | 0.00 | - | 10 | 18 | 74.22% |
| CAR230602P00146000 | 2023-05-26 12:18PM EDT | 146.00 | 0.57 | 0.10 | 0.55 | -0.39 | -40.62% | 5 | 10 | 62.40% |
| CAR230602P00147000 | 2023-05-25 3:59PM EDT | 147.00 | 0.48 | 0.45 | 0.95 | 0.00 | - | - | 4 | 72.17% |
| CAR230602P00148000 | 2023-05-26 3:21PM EDT | 148.00 | 0.60 | 0.20 | 0.75 | -0.75 | -55.56% | 5 | 8 | 61.77% |
| CAR230602P00149000 | 2023-05-26 1:48PM EDT | 149.00 | 0.75 | 0.35 | 1.20 | -0.47 | -38.52% | 6 | 7 | 67.19% |
| CAR230602P00150000 | 2023-05-26 3:50PM EDT | 150.00 | 0.73 | 0.40 | 0.85 | +0.15 | +25.86% | 12 | 119 | 59.62% |
| CAR230602P00152500 | 2023-05-26 3:31PM EDT | 152.50 | 1.16 | 0.70 | 1.65 | +0.22 | +23.40% | 9 | 307 | 63.23% |
| CAR230602P00155000 | 2023-05-26 11:02AM EDT | 155.00 | 1.45 | 0.75 | 2.50 | +0.28 | +23.93% | 3 | 106 | 61.23% |
| CAR230602P00157500 | 2023-05-26 3:31PM EDT | 157.50 | 2.29 | 1.80 | 2.70 | +0.64 | +38.79% | 9 | 52 | 59.69% |
| CAR230602P00160000 | 2023-05-26 3:57PM EDT | 160.00 | 3.00 | 2.50 | 3.50 | +0.80 | +36.36% | 13 | 71 | 57.40% |
| CAR230602P00162500 | 2023-05-26 3:51PM EDT | 162.50 | 4.07 | 3.50 | 4.50 | -0.13 | -3.10% | 10 | 44 | 55.76% |
| CAR230602P00165000 | 2023-05-26 11:05AM EDT | 165.00 | 5.20 | 4.60 | 5.50 | +0.50 | +10.64% | 20 | 52 | 51.71% |
| CAR230602P00167500 | 2023-05-26 2:10PM EDT | 167.50 | 7.15 | 6.10 | 7.50 | +1.90 | +36.19% | 14 | 26 | 53.86% |
| CAR230602P00170000 | 2023-05-26 3:50PM EDT | 170.00 | 9.26 | 7.70 | 9.30 | +2.16 | +30.42% | 3 | 94 | 52.25% |
| CAR230602P00172500 | 2023-05-26 10:18AM EDT | 172.50 | 9.80 | 9.60 | 11.40 | +1.30 | +15.29% | 3 | 9 | 52.30% |
| CAR230602P00175000 | 2023-05-25 1:08PM EDT | 175.00 | 12.10 | 11.70 | 13.00 | 0.00 | - | 5 | 8 | 60.35% |
| CAR230602P00177500 | 2023-05-25 2:16PM EDT | 177.50 | 12.50 | 11.90 | 18.30 | 0.00 | - | - | 4 | 58.15% |
| CAR230602P00180000 | 2023-05-25 1:46PM EDT | 180.00 | 15.19 | 16.00 | 20.20 | 0.00 | - | 1 | 6 | 77.59% |
| CAR230602P00190000 | 2023-05-11 3:04PM EDT | 190.00 | 28.30 | 23.00 | 31.10 | 0.00 | - | - | 0 | 54.69% |
| CAR230602P00200000 | 2023-05-03 3:54PM EDT | 200.00 | 32.51 | 33.40 | 40.70 | 0.00 | - | 2 | 0 | 70.31% |
© 2023 Yahoo. All rights reserved.