Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,664.32 +1,908.92 (+3.09%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00100000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 15.60 | 14.50 | 17.80 | +0.83 | +5.62% | 1 | 12 | 80.66% |
| CAR240517C00100000 | 2024-05-03 11:07AM EDT | 2024-05-17 | 14.53 | 15.10 | 17.40 | -2.97 | -16.97% | 129 | 795 | 59.72% |
| CAR240524C00100000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 16.85 | 14.00 | 18.20 | +10.50 | +165.35% | 13 | 13 | 79.03% |
| CAR240621C00100000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 18.16 | 16.40 | 20.10 | 0.00 | - | 7 | 66 | 52.16% |
| CAR240816C00100000 | 2024-05-02 9:40AM EDT | 2024-08-16 | 22.44 | 21.50 | 24.70 | 0.00 | - | 10 | 140 | 60.77% |
| CAR241115C00100000 | 2024-05-02 1:46PM EDT | 2024-11-15 | 31.61 | 27.50 | 30.60 | 0.00 | - | 2 | 37 | 65.14% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 2025-01-17 | 19.81 | 29.60 | 33.50 | 0.00 | - | 7 | 467 | 64.11% |
| CAR251219C00100000 | 2024-05-02 11:01AM EDT | 2025-12-19 | 45.00 | 42.80 | 46.30 | 0.00 | - | 1 | 1 | 68.15% |
| CAR260116C00100000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 44.36 | 44.00 | 47.00 | 0.00 | - | 4 | 10 | 68.49% |
| CAR261218C00100000 | 2024-05-02 9:48AM EDT | 2026-12-18 | 50.80 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 65.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00100000 | 2024-05-02 2:03PM EDT | 2024-05-10 | 0.28 | 0.05 | 1.30 | 0.00 | - | 38 | 65 | 85.35% |
| CAR240517P00100000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.25 | 0.20 | 1.20 | -0.47 | -65.28% | 44 | 918 | 60.99% |
| CAR240524P00100000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 1.15 | 0.50 | 0.65 | 0.00 | - | 13 | 6 | 48.78% |
| CAR240531P00100000 | 2024-04-26 10:03AM EDT | 2024-05-31 | 8.76 | 0.60 | 0.95 | 0.00 | - | 2 | 5 | 47.27% |
| CAR240621P00100000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 1.76 | 1.60 | 4.00 | -1.19 | -40.34% | 22 | 73 | 53.44% |
| CAR240816P00100000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 6.70 | 6.30 | 6.60 | -0.90 | -11.84% | 8 | 574 | 55.63% |
| CAR241115P00100000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 10.80 | 10.20 | 11.10 | -0.65 | -5.68% | 10 | 53 | 55.52% |
| CAR250117P00100000 | 2024-05-03 11:35AM EDT | 2025-01-17 | 13.00 | 11.90 | 12.90 | -0.50 | -3.70% | 5 | 833 | 53.55% |
| CAR251219P00100000 | 2024-04-08 11:09AM EDT | 2025-12-19 | 20.70 | 20.60 | 22.50 | 0.00 | - | 5 | 110 | 53.35% |
| CAR260116P00100000 | 2024-03-18 10:59AM EDT | 2026-01-16 | 24.25 | 24.70 | 27.40 | 0.00 | - | 1 | 13 | 60.90% |
| CAR261218P00100000 | 2024-05-01 1:45PM EDT | 2026-12-18 | 32.50 | 24.50 | 27.70 | 0.00 | - | 20 | 32 | 51.72% |
© 2024 Yahoo. All rights reserved.