Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,656.29 -1,689.25 (-2.71%) CMC Crypto 200
1,254.63 -103.38 (-7.61%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00105000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 13.00 | 13.00 | 15.40 | +1.50 | +13.04% | 1 | 98 | 120.70% |
| CAR240517C00105000 | 2024-05-09 2:42PM EDT | 2024-05-17 | 15.78 | 13.30 | 15.20 | 0.00 | - | 6 | 436 | 82.37% |
| CAR240524C00105000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 14.60 | 13.40 | 16.10 | +0.45 | +3.18% | 1 | 11 | 50.78% |
| CAR240531C00105000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 5.30 | 13.60 | 16.80 | 0.00 | - | - | 0 | 70.95% |
| CAR240621C00105000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 19.75 | 16.00 | 17.10 | 0.00 | - | 1 | 155 | 53.27% |
| CAR240816C00105000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 22.18 | 21.50 | 23.00 | 0.00 | - | 9 | 84 | 60.72% |
| CAR241115C00105000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 26.80 | 26.80 | 28.80 | 0.00 | - | 2 | 37 | 62.40% |
| CAR250117C00105000 | 2024-05-07 11:48AM EDT | 2025-01-17 | 33.63 | 29.20 | 32.00 | 0.00 | - | 1 | 45 | 62.11% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 2025-12-19 | 34.10 | 42.40 | 46.00 | 0.00 | - | 1 | 2 | 66.62% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 2026-01-16 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 62.43% |
| CAR261218C00105000 | 2024-05-02 10:52AM EDT | 2026-12-18 | 49.80 | 49.10 | 54.00 | 0.00 | - | 1 | 3 | 63.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00105000 | 2024-05-09 12:42PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 20 | 69 | 106.25% |
| CAR240517P00105000 | 2024-05-10 1:21PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 13 | 396 | 50.10% |
| CAR240524P00105000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 2.05 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 45.41% |
| CAR240531P00105000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.72 | 0.45 | 0.65 | 0.00 | - | 35 | 71 | 42.70% |
| CAR240607P00105000 | 2024-04-29 2:05PM EDT | 2024-06-07 | 10.80 | 0.75 | 2.90 | 0.00 | - | - | 1 | 52.73% |
| CAR240614P00105000 | 2024-05-06 1:17PM EDT | 2024-06-14 | 1.50 | 1.20 | 1.55 | -0.14 | -8.54% | 1 | 1 | 44.43% |
| CAR240621P00105000 | 2024-05-09 12:16PM EDT | 2024-06-21 | 1.75 | 1.55 | 1.75 | +0.10 | +6.06% | 3 | 101 | 42.60% |
| CAR240816P00105000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 6.30 | 6.10 | 6.50 | +0.24 | +4.12% | 4 | 104 | 52.09% |
| CAR241115P00105000 | 2024-05-09 12:33PM EDT | 2024-11-15 | 10.60 | 10.50 | 12.40 | 0.00 | - | 1 | 30 | 55.08% |
| CAR250117P00105000 | 2024-05-08 2:42PM EDT | 2025-01-17 | 12.86 | 12.30 | 13.00 | 0.00 | - | 20 | 1,018 | 51.19% |
| CAR251219P00105000 | 2024-04-09 10:12AM EDT | 2025-12-19 | 22.06 | 21.10 | 23.70 | 0.00 | - | 4 | 37 | 51.94% |
| CAR260116P00105000 | 2024-04-29 1:50PM EDT | 2026-01-16 | 28.50 | 21.70 | 23.90 | 0.00 | - | 10 | 10 | 51.48% |
| CAR261218P00105000 | 2024-05-08 12:56PM EDT | 2026-12-18 | 26.95 | 25.80 | 28.30 | 0.00 | - | 4 | 29 | 49.72% |
© 2024 Yahoo. All rights reserved.