Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,491.42 -93.59 (-1.23%) BTC-USD
38,751.03 -4,542.05 (-10.49%) CMC Crypto 200
913.01 +670.33 (+276.22%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EST. Market open.
Strike:195.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121C00195000 | 2022-01-20 2:29PM EST | 2022-01-21 | 0.01 | 0.00 | 0.30 | -1.94 | -99.49% | 1 | 132 | 108.59% |
| CAR220128C00195000 | 2022-01-21 10:56AM EST | 2022-01-28 | 2.90 | 2.15 | 2.90 | -3.30 | -53.23% | 8 | 61 | 82.25% |
| CAR220204C00195000 | 2022-01-19 2:50PM EST | 2022-02-04 | 9.04 | 4.50 | 5.70 | 0.00 | - | 3 | 14 | 82.32% |
| CAR220211C00195000 | 2022-01-21 10:16AM EST | 2022-02-11 | 6.55 | 6.30 | 8.10 | -8.45 | -56.33% | 10 | 41 | 81.56% |
| CAR220218C00195000 | 2022-01-20 3:32PM EST | 2022-02-18 | 19.00 | 15.00 | 15.60 | 0.00 | - | 3 | 85 | 113.57% |
| CAR220225C00195000 | 2022-01-10 2:58PM EST | 2022-02-25 | 17.30 | 14.50 | 17.00 | -8.37 | -32.61% | 1 | 16 | 104.00% |
| CAR220318C00195000 | 2022-01-05 12:51PM EST | 2022-03-18 | 30.20 | 18.30 | 20.90 | 0.00 | - | - | 2 | 96.61% |
| CAR220414C00195000 | 2022-01-18 12:08AM EST | 2022-04-14 | 32.50 | 22.00 | 25.20 | 0.00 | - | - | 5 | 91.47% |
| CAR220520C00195000 | 2021-12-22 3:29PM EST | 2022-05-20 | 56.62 | 26.40 | 32.30 | 0.00 | - | 1 | 10 | 90.81% |
| CAR230120C00195000 | 2022-01-19 1:30PM EST | 2023-01-20 | 57.33 | 46.40 | 53.60 | 0.00 | - | 1 | 23 | 82.00% |
| CAR240119C00195000 | 2022-01-10 1:38PM EST | 2024-01-19 | 78.91 | 64.70 | 72.00 | 0.00 | - | 1 | 2 | 77.86% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121P00195000 | 2022-01-21 10:16AM EST | 2022-01-21 | 17.38 | 13.50 | 16.20 | +7.58 | +77.35% | 8 | 88 | 0.00% |
| CAR220128P00195000 | 2022-01-20 3:09PM EST | 2022-01-28 | 17.60 | 16.80 | 18.10 | +7.58 | +75.65% | 5 | 45 | 0.00% |
| CAR220204P00195000 | 2022-01-20 9:33AM EST | 2022-02-04 | 16.50 | 18.70 | 21.20 | 0.00 | - | 1 | 13 | 57.42% |
| CAR220211P00195000 | 2022-01-12 2:36PM EST | 2022-02-11 | 17.17 | 19.80 | 23.90 | 0.00 | - | - | 15 | 52.49% |
| CAR220218P00195000 | 2022-01-20 3:48PM EST | 2022-02-18 | 26.50 | 29.70 | 30.50 | 0.00 | - | 15 | 54 | 92.14% |
| CAR220225P00195000 | 2022-01-20 12:25PM EST | 2022-02-25 | 22.94 | 29.00 | 32.30 | 0.00 | - | 1 | 2 | 85.28% |
| CAR220318P00195000 | 2022-01-20 12:38PM EST | 2022-03-18 | 26.30 | 31.90 | 36.40 | 0.00 | - | 3 | 20 | 80.65% |
| CAR220414P00195000 | 2022-01-18 12:08AM EST | 2022-04-14 | 33.00 | 36.10 | 39.10 | 0.00 | - | - | 3 | 76.76% |
| CAR220520P00195000 | 2022-01-20 11:02AM EST | 2022-05-20 | 37.80 | 42.30 | 45.50 | 0.00 | - | 2 | 5 | 79.90% |
| CAR230120P00195000 | 2021-10-29 9:09AM EST | 2023-01-20 | 61.50 | 49.40 | 54.70 | 0.00 | - | 1 | 6 | 57.45% |
© 2022 Yahoo. All rights reserved.
