Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,674.13 -1,566.34 (-2.44%) CMC Crypto 200
1,307.49 -89.04 (-6.38%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00110000 | 2024-04-26 3:17PM EDT | 2024-05-03 | 5.00 | 4.90 | 5.20 | +0.90 | +21.95% | 70 | 53 | 153.66% |
| CAR240510C00110000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 5.50 | 4.90 | 5.60 | 0.00 | - | 33 | 11 | 111.30% |
| CAR240517C00110000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 5.90 | 5.60 | 5.90 | +1.40 | +31.11% | 512 | 422 | 96.26% |
| CAR240524C00110000 | 2024-04-26 1:45PM EDT | 2024-05-24 | 5.50 | 6.10 | 6.80 | -1.36 | -19.83% | 1 | 2 | 89.86% |
| CAR240531C00110000 | 2024-04-22 11:13AM EDT | 2024-05-31 | 5.30 | 6.10 | 6.80 | 0.00 | - | 1 | 2 | 80.37% |
| CAR240621C00110000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 8.20 | 8.10 | 8.40 | +1.90 | +30.16% | 10 | 12 | 75.17% |
| CAR240816C00110000 | 2024-04-26 10:59AM EDT | 2024-08-16 | 11.40 | 12.00 | 12.60 | +1.05 | +10.14% | 1 | 212 | 71.42% |
| CAR241115C00110000 | 2024-04-25 2:32PM EDT | 2024-11-15 | 15.30 | 16.70 | 17.50 | 0.00 | - | 250 | 258 | 69.08% |
| CAR250117C00110000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 21.70 | 19.40 | 20.10 | 0.00 | - | 1 | 38 | 68.12% |
| CAR251219C00110000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 35.09 | 30.30 | 32.60 | 0.00 | - | - | 1 | 68.66% |
| CAR260116C00110000 | 2024-03-06 12:08PM EDT | 2026-01-16 | 35.22 | 44.50 | 48.70 | 0.00 | - | 1 | 0 | 99.14% |
| CAR261218C00110000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 34.55 | 36.60 | 40.50 | 0.00 | - | 2 | 9 | 65.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00110000 | 2024-04-25 12:55PM EDT | 2024-05-03 | 16.70 | 13.90 | 14.70 | 0.00 | - | 7 | 78 | 153.66% |
| CAR240510P00110000 | 2024-04-23 3:09PM EDT | 2024-05-10 | 14.50 | 14.00 | 14.80 | +2.00 | +16.00% | 3 | 18 | 109.99% |
| CAR240517P00110000 | 2024-04-25 11:53AM EDT | 2024-05-17 | 18.80 | 14.40 | 15.00 | 0.00 | - | 4 | 285 | 93.04% |
| CAR240524P00110000 | 2024-04-17 10:48AM EDT | 2024-05-24 | 10.53 | 14.40 | 16.00 | 0.00 | - | - | 1 | 85.23% |
| CAR240531P00110000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 15.60 | 14.80 | 15.90 | +1.64 | +11.75% | 3 | 8 | 77.49% |
| CAR240621P00110000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 16.80 | 16.40 | 17.20 | +2.60 | +18.31% | 1 | 9 | 70.68% |
| CAR240816P00110000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 17.70 | 19.70 | 20.20 | 0.00 | - | 8 | 837 | 64.25% |
| CAR241115P00110000 | 2024-04-16 1:24PM EDT | 2024-11-15 | 19.10 | 23.40 | 24.00 | 0.00 | - | - | 5 | 60.24% |
| CAR250117P00110000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 23.58 | 25.00 | 25.70 | 0.00 | - | 1 | 640 | 57.45% |
| CAR251219P00110000 | 2024-02-20 12:22PM EDT | 2025-12-19 | 28.50 | 26.60 | 27.90 | 0.00 | - | 1 | 106 | 43.16% |
| CAR260116P00110000 | 2024-03-08 1:55PM EDT | 2026-01-16 | 28.99 | 24.60 | 27.50 | 0.00 | - | 1 | 3 | 41.43% |
| CAR261218P00110000 | 2024-04-26 10:49AM EDT | 2026-12-18 | 36.10 | 34.00 | 38.10 | +1.00 | +2.85% | 3 | 12 | 50.06% |
© 2024 Yahoo. All rights reserved.