Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,946.27 -2,169.84 (-3.61%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00115000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.90 | 0.85 | 1.05 | -0.65 | -41.94% | 94 | 113 | 178.42% |
| CAR240510C00115000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 1.40 | 1.30 | 1.60 | -3.33 | -70.40% | 3 | 61 | 111.38% |
| CAR240517C00115000 | 2024-05-01 1:52PM EDT | 2024-05-17 | 2.12 | 1.65 | 1.85 | -0.18 | -7.83% | 37 | 171 | 91.04% |
| CAR240524C00115000 | 2024-04-29 2:10PM EDT | 2024-05-24 | 5.10 | 0.55 | 4.30 | 0.00 | - | 1 | 2 | 86.40% |
| CAR240531C00115000 | 2024-05-01 2:42PM EDT | 2024-05-31 | 2.85 | 2.25 | 2.70 | -2.65 | -48.18% | 1 | 1 | 76.61% |
| CAR240621C00115000 | 2024-05-01 1:23PM EDT | 2024-06-21 | 3.50 | 3.30 | 3.70 | -0.85 | -19.54% | 46 | 110 | 68.26% |
| CAR240816C00115000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 7.20 | 7.00 | 7.60 | -0.70 | -8.86% | 1 | 88 | 68.02% |
| CAR241115C00115000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 12.60 | 11.10 | 12.70 | -1.40 | -10.00% | 13 | 27 | 67.08% |
| CAR250117C00115000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 16.06 | 13.40 | 15.30 | 0.00 | - | 1 | 46 | 66.15% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 95.64% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 24.00 | 27.10 | 0.00 | - | 1 | 2 | 65.55% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 100.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00115000 | 2024-04-29 10:50AM EDT | 2024-05-03 | 19.55 | 20.40 | 23.40 | +4.75 | +32.09% | 5 | 159 | 212.35% |
| CAR240510P00115000 | 2024-04-15 10:21AM EDT | 2024-05-10 | 9.20 | 19.50 | 23.00 | 0.00 | - | - | 1 | 99.22% |
| CAR240517P00115000 | 2024-04-29 10:15AM EDT | 2024-05-17 | 16.00 | 20.50 | 24.00 | 0.00 | - | 65 | 817 | 95.51% |
| CAR240524P00115000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 16.80 | 20.10 | 24.30 | 0.00 | - | 2 | 7 | 79.64% |
| CAR240531P00115000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 20.75 | 20.30 | 24.00 | +3.30 | +18.91% | 5 | 2 | 69.41% |
| CAR240621P00115000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 20.20 | 21.10 | 24.50 | 0.00 | - | 6 | 6 | 59.86% |
| CAR240816P00115000 | 2024-04-26 12:03PM EDT | 2024-08-16 | 23.20 | 23.90 | 28.10 | 0.00 | - | 12 | 156 | 59.92% |
| CAR241115P00115000 | 2024-04-30 11:21AM EDT | 2024-11-15 | 29.29 | 27.70 | 31.70 | 0.00 | - | 10 | 47 | 58.16% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 41.54% |
| CAR251219P00115000 | 2024-03-25 11:04AM EDT | 2025-12-19 | 28.80 | 34.10 | 36.00 | 0.00 | - | 5 | 10 | 46.71% |
| CAR260116P00115000 | 2024-04-26 10:38AM EDT | 2026-01-16 | 36.40 | 36.00 | 39.90 | 0.00 | - | 2 | 15 | 53.54% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 39.60 | 43.60 | 0.00 | - | 3 | 5 | 49.28% |
© 2024 Yahoo. All rights reserved.