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
60,717.26 -2,078.67 (-3.31%) CMC Crypto 200
1,261.05 -96.96 (-7.14%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517C00125000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.78 | 0.75 | 0.95 | -0.34 | -30.36% | 23 | 922 | 43.75% |
| CAR240524C00125000 | 2024-05-08 10:27AM EDT | 2024-05-24 | 2.58 | 1.65 | 1.90 | 0.00 | - | 3 | 50 | 43.19% |
| CAR240531C00125000 | 2024-05-10 1:00PM EDT | 2024-05-31 | 2.15 | 2.15 | 2.60 | -2.75 | -56.12% | 1 | 23 | 42.04% |
| CAR240614C00125000 | 2024-05-09 11:54AM EDT | 2024-06-14 | 4.85 | 3.70 | 4.30 | 0.00 | - | 3 | 3 | 44.75% |
| CAR240621C00125000 | 2024-05-10 11:41AM EDT | 2024-06-21 | 4.05 | 4.30 | 4.60 | -1.05 | -20.59% | 7 | 98 | 42.77% |
| CAR240816C00125000 | 2024-05-10 9:54AM EDT | 2024-08-16 | 11.40 | 11.10 | 11.60 | -2.10 | -15.56% | 10 | 112 | 55.59% |
| CAR241115C00125000 | 2024-05-06 11:03AM EDT | 2024-11-15 | 18.90 | 17.50 | 18.50 | 0.00 | - | 4 | 21 | 59.47% |
| CAR250117C00125000 | 2024-05-03 2:26PM EDT | 2025-01-17 | 19.58 | 20.30 | 21.20 | 0.00 | - | 1 | 29 | 58.50% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 2025-12-19 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 53.87% |
| CAR260116C00125000 | 2024-03-11 12:05PM EDT | 2026-01-16 | 33.30 | 37.70 | 39.80 | 0.00 | - | 1 | 7 | 67.67% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 2026-12-18 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 58.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00125000 | 2024-05-07 10:35AM EDT | 2024-05-17 | 4.90 | 6.00 | 6.80 | 0.00 | - | 67 | 167 | 47.80% |
| CAR240524P00125000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 24.90 | 6.90 | 9.30 | 0.00 | - | 9 | 3 | 63.62% |
| CAR240531P00125000 | 2024-04-30 10:34AM EDT | 2024-05-31 | 28.57 | 7.20 | 9.90 | 0.00 | - | 1 | 3 | 57.42% |
| CAR240621P00125000 | 2024-05-09 10:20AM EDT | 2024-06-21 | 8.30 | 9.10 | 9.60 | 0.00 | - | 1 | 27 | 38.67% |
| CAR240816P00125000 | 2024-05-10 11:59AM EDT | 2024-08-16 | 15.90 | 15.00 | 15.70 | +0.60 | +3.92% | 1 | 131 | 50.37% |
| CAR241115P00125000 | 2024-05-10 2:57PM EDT | 2024-11-15 | 20.60 | 19.90 | 20.60 | +0.70 | +3.52% | 7 | 40 | 50.58% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 2025-01-17 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 62.39% |
| CAR251219P00125000 | 2024-02-07 12:31PM EDT | 2025-12-19 | 18.80 | 37.00 | 38.00 | 0.00 | - | - | 4 | 57.20% |
| CAR261218P00125000 | 2024-04-10 11:56AM EDT | 2026-12-18 | 38.20 | 34.60 | 38.90 | 0.00 | - | 3 | 11 | 46.88% |
© 2024 Yahoo. All rights reserved.