CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616C00200000 | 2023-06-09 2:42PM EDT | 2023-06-16 | 2.29 | 2.20 | 2.90 | -1.75 | -43.32% | 16 | 451 | 51.98% |
| CAR230623C00200000 | 2023-06-09 1:58PM EDT | 2023-06-23 | 4.22 | 3.20 | 4.40 | -1.38 | -24.64% | 15 | 21 | 47.42% |
| CAR230630C00200000 | 2023-06-09 3:17PM EDT | 2023-06-30 | 6.06 | 5.00 | 6.40 | -1.94 | -24.25% | 23 | 55 | 49.95% |
| CAR230707C00200000 | 2023-06-07 11:44AM EDT | 2023-07-07 | 6.80 | 6.00 | 7.00 | 0.00 | - | 1 | 16 | 46.13% |
| CAR230714C00200000 | 2023-06-09 11:07AM EDT | 2023-07-14 | 8.40 | 7.20 | 8.20 | +1.24 | +17.32% | 10 | 20 | 46.38% |
| CAR230721C00200000 | 2023-06-09 11:37AM EDT | 2023-07-21 | 9.23 | 8.50 | 9.40 | -1.30 | -12.35% | 63 | 36 | 46.97% |
| CAR230818C00200000 | 2023-06-09 12:59PM EDT | 2023-08-18 | 15.40 | 14.20 | 16.30 | -0.40 | -2.53% | 6 | 150 | 53.77% |
| CAR231117C00200000 | 2023-06-07 10:03AM EDT | 2023-11-17 | 23.71 | 24.50 | 26.80 | 0.00 | - | 1 | 23 | 55.79% |
| CAR240119C00200000 | 2023-06-09 11:16AM EDT | 2024-01-19 | 30.10 | 28.80 | 30.30 | +8.40 | +38.71% | 7 | 34 | 53.79% |
| CAR250117C00200000 | 2023-05-25 9:33AM EDT | 2025-01-17 | 38.13 | 52.30 | 58.90 | 0.00 | - | 1 | 4 | 60.63% |
| CAR251219C00200000 | 2023-06-06 3:27PM EDT | 2025-12-19 | 64.70 | 65.00 | 72.40 | 0.00 | - | 2 | 5 | 59.89% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616P00200000 | 2023-06-09 12:07PM EDT | 2023-06-16 | 10.00 | 8.80 | 10.10 | +3.03 | +43.47% | 2 | 24 | 56.59% |
| CAR230623P00200000 | 2023-05-09 9:57AM EDT | 2023-06-23 | 40.00 | 10.40 | 11.60 | 0.00 | - | - | 0 | 50.56% |
| CAR230721P00200000 | 2023-06-08 1:37PM EDT | 2023-07-21 | 12.20 | 14.30 | 15.00 | 0.00 | - | 3 | 13 | 42.54% |
| CAR230818P00200000 | 2023-06-08 1:40PM EDT | 2023-08-18 | 17.80 | 19.80 | 20.70 | 0.00 | - | 2 | 27 | 49.93% |
| CAR231117P00200000 | 2023-06-08 2:25PM EDT | 2023-11-17 | 25.90 | 26.80 | 29.20 | 0.00 | - | 2 | 11 | 49.54% |
| CAR240119P00200000 | 2023-06-09 10:39AM EDT | 2024-01-19 | 29.60 | 29.80 | 31.80 | -1.90 | -6.03% | 7 | 58 | 46.32% |
| CAR250117P00200000 | 2023-06-02 11:51AM EDT | 2025-01-17 | 56.00 | 45.80 | 49.20 | 0.00 | - | 3 | 7 | 46.65% |
© 2023 Yahoo. All rights reserved.