CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230602C001170002023-05-22 9:53AM EDT117.0043.2042.4049.800.00--3131.64%
CAR230602C001350002023-05-24 12:52PM EDT135.0027.2024.4032.000.00--189.26%
CAR230602C001360002023-05-23 3:31PM EDT136.0031.5023.9030.600.00--389.75%
CAR230602C001380002023-05-24 12:52PM EDT138.0024.3021.4029.000.00--280.47%
CAR230602C001450002023-05-22 9:38AM EDT145.0016.9015.4021.700.00-1674.85%
CAR230602C001460002023-05-24 1:04PM EDT146.0016.5013.8021.000.00--566.21%
CAR230602C001470002023-05-22 12:09PM EDT147.0016.2013.9019.100.00--166.50%
CAR230602C001480002023-05-26 3:26PM EDT148.0015.4015.0016.70+15.40-1073.24%
CAR230602C001490002023-05-22 10:14AM EDT149.0012.8013.6016.700.00-1176.76%
CAR230602C001500002023-05-24 10:18AM EDT150.0012.4013.3014.600.00-2868.36%
CAR230602C001525002023-05-26 11:42AM EDT152.5010.3011.2012.80-3.50-25.36%1169.97%
CAR230602C001550002023-05-26 1:59PM EDT155.008.709.2010.60-2.00-18.69%7866.21%
CAR230602C001575002023-05-25 12:26PM EDT157.509.507.308.600.00-25524662.99%
CAR230602C001600002023-05-26 10:02AM EDT160.005.905.606.70-1.50-20.27%15859.74%
CAR230602C001625002023-05-26 3:04PM EDT162.504.754.405.60-1.25-20.83%1066562.60%
CAR230602C001650002023-05-26 3:46PM EDT165.003.423.204.00-1.72-33.46%153559.28%
CAR230602C001675002023-05-26 3:41PM EDT167.502.462.002.55-1.24-33.51%193253.78%
CAR230602C001700002023-05-26 3:41PM EDT170.001.681.501.75-0.97-36.60%17710754.59%
CAR230602C001725002023-05-26 11:28AM EDT172.500.751.051.40-1.50-66.67%3028156.93%
CAR230602C001750002023-05-26 11:08AM EDT175.000.650.650.95-0.80-55.17%302956.45%
CAR230602C001775002023-05-24 3:02PM EDT177.500.880.401.000.00-1461.33%
CAR230602C001800002023-05-26 1:40PM EDT180.000.250.250.80-0.50-66.67%32163.18%
CAR230602C001825002023-05-25 2:06PM EDT182.500.450.150.350.00-1258.89%
CAR230602C001850002023-05-24 10:01AM EDT185.000.200.050.200.00-21356.84%
CAR230602C001900002023-05-16 10:19AM EDT190.000.190.001.500.00-1595.02%
CAR230602C002000002023-05-11 1:38PM EDT200.000.380.000.250.00-6984.38%
CAR230602C002050002023-05-09 9:48AM EDT205.000.370.000.500.00-16103.61%
CAR230602C002150002023-05-18 10:55AM EDT215.000.250.001.500.00-15147.85%
CAR230602C002200002023-05-15 11:19AM EDT220.000.240.002.500.00-12175.78%
CAR230602C002250002023-05-05 1:44PM EDT225.000.400.000.500.00-416136.72%
CAR230602C002300002023-05-02 3:53PM EDT230.000.500.004.300.00-22221.88%
CAR230602C002400002023-05-02 10:16AM EDT240.000.300.000.500.00-11158.98%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230602P001150002023-05-02 11:24AM EDT115.000.880.000.150.00-11129.30%
CAR230602P001200002023-05-22 2:51PM EDT120.000.150.000.150.00-14115.23%
CAR230602P001250002023-05-26 12:04PM EDT125.000.090.000.20-0.22-70.97%2027105.47%
CAR230602P001260002023-05-23 9:32AM EDT126.000.050.000.200.00--1102.73%
CAR230602P001300002023-05-18 10:33AM EDT130.000.250.000.250.00-12694.92%
CAR230602P001310002023-05-26 11:25AM EDT131.000.100.000.65+0.10-10108.59%
CAR230602P001320002023-05-26 11:25AM EDT132.000.100.000.20+0.10-1086.33%
CAR230602P001330002023-05-26 11:25AM EDT133.000.100.050.65+0.10-10103.91%
CAR230602P001340002023-05-26 11:24AM EDT134.000.100.050.70+0.10-10102.15%
CAR230602P001350002023-05-26 12:04PM EDT135.000.190.050.30-0.16-45.71%316185.74%
CAR230602P001360002023-05-26 11:24AM EDT136.000.100.050.70+0.10-1095.80%
CAR230602P001370002023-05-26 11:23AM EDT137.000.100.100.35+0.10-1083.79%
CAR230602P001390002023-05-25 12:13PM EDT139.000.250.051.350.00--299.80%
CAR230602P001400002023-05-24 9:48AM EDT140.000.350.101.050.00-11791.80%
CAR230602P001410002023-05-24 12:59PM EDT141.000.590.101.250.00--192.04%
CAR230602P001420002023-05-26 12:51PM EDT142.000.320.200.40+0.32-1073.34%
CAR230602P001430002023-05-26 1:39PM EDT143.000.320.200.95-0.06-15.79%2281.74%
CAR230602P001440002023-05-26 1:16PM EDT144.000.400.251.20-0.19-32.20%5383.30%
CAR230602P001450002023-05-26 9:54AM EDT145.000.350.300.800.00-101874.22%
CAR230602P001460002023-05-26 12:18PM EDT146.000.570.100.55-0.39-40.62%51062.40%
CAR230602P001470002023-05-25 3:59PM EDT147.000.480.450.950.00--472.17%
CAR230602P001480002023-05-26 3:21PM EDT148.000.600.200.75-0.75-55.56%5861.77%
CAR230602P001490002023-05-26 1:48PM EDT149.000.750.351.20-0.47-38.52%6767.19%
CAR230602P001500002023-05-26 3:50PM EDT150.000.730.400.85+0.15+25.86%1211959.62%
CAR230602P001525002023-05-26 3:31PM EDT152.501.160.701.65+0.22+23.40%930763.23%
CAR230602P001550002023-05-26 11:02AM EDT155.001.450.752.50+0.28+23.93%310661.23%
CAR230602P001575002023-05-26 3:31PM EDT157.502.291.802.70+0.64+38.79%95259.69%
CAR230602P001600002023-05-26 3:57PM EDT160.003.002.503.50+0.80+36.36%137157.40%
CAR230602P001625002023-05-26 3:51PM EDT162.504.073.504.50-0.13-3.10%104455.76%
CAR230602P001650002023-05-26 11:05AM EDT165.005.204.605.50+0.50+10.64%205251.71%
CAR230602P001675002023-05-26 2:10PM EDT167.507.156.107.50+1.90+36.19%142653.86%
CAR230602P001700002023-05-26 3:50PM EDT170.009.267.709.30+2.16+30.42%39452.25%
CAR230602P001725002023-05-26 10:18AM EDT172.509.809.6011.40+1.30+15.29%3952.30%
CAR230602P001750002023-05-25 1:08PM EDT175.0012.1011.7013.000.00-5860.35%
CAR230602P001775002023-05-25 2:16PM EDT177.5012.5011.9018.300.00--458.15%
CAR230602P001800002023-05-25 1:46PM EDT180.0015.1916.0020.200.00-1677.59%
CAR230602P001900002023-05-11 3:04PM EDT190.0028.3023.0031.100.00--054.69%
CAR230602P002000002023-05-03 3:54PM EDT200.0032.5133.4040.700.00-2070.31%