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
7,494.13 -90.88 (-1.20%) BTC-USD
38,455.07 -4,526.94 (-10.53%) CMC Crypto 200
903.76 +661.08 (+272.41%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EST. Market open.
Strike:210.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121C00210000 | 2022-01-21 12:55PM EST | 2022-01-21 | 0.07 | 0.00 | 0.15 | -0.09 | -56.25% | 30 | 166 | 148.44% |
| CAR220128C00210000 | 2022-01-20 3:23PM EST | 2022-01-28 | 1.13 | 0.30 | 0.60 | -0.71 | -38.59% | 1 | 57 | 71.09% |
| CAR220204C00210000 | 2022-01-21 10:16AM EST | 2022-02-04 | 2.06 | 1.25 | 2.45 | -5.06 | -71.07% | 50 | 60 | 74.10% |
| CAR220211C00210000 | 2022-01-18 12:26PM EST | 2022-02-11 | 9.80 | 2.55 | 3.80 | 0.00 | - | 5 | 6 | 73.23% |
| CAR220218C00210000 | 2022-01-21 12:23PM EST | 2022-02-18 | 9.85 | 9.60 | 10.50 | -6.25 | -38.82% | 24 | 116 | 105.57% |
| CAR220225C00210000 | 2022-01-21 12:39PM EST | 2022-02-25 | 11.10 | 7.00 | 12.20 | -8.22 | -42.55% | 2 | 8 | 92.52% |
| CAR220318C00210000 | 2022-01-19 3:32PM EST | 2022-03-18 | 18.76 | 12.00 | 14.90 | 0.00 | - | 1 | 2 | 88.33% |
| CAR220414C00210000 | 2022-01-20 11:56AM EST | 2022-04-14 | 26.20 | 14.70 | 19.10 | 0.00 | - | - | 0 | 83.32% |
| CAR220520C00210000 | 2022-01-10 2:12PM EST | 2022-05-20 | 35.65 | 20.70 | 24.20 | 0.00 | - | 1 | 23 | 83.62% |
| CAR220819C00210000 | 2021-12-20 9:36AM EST | 2022-08-19 | 61.08 | 37.40 | 44.40 | 0.00 | - | 1 | 0 | 97.50% |
| CAR230120C00210000 | 2021-12-22 3:51PM EST | 2023-01-20 | 78.30 | 38.90 | 46.00 | 0.00 | - | 1 | 6 | 76.35% |
| CAR240119C00210000 | 2021-12-31 10:19AM EST | 2024-01-19 | 84.50 | 56.90 | 63.90 | 0.00 | - | 1 | 1 | 72.62% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121P00210000 | 2022-01-21 12:01PM EST | 2022-01-21 | 32.72 | 32.70 | 35.30 | +10.62 | +48.05% | 3 | 515 | 246.19% |
| CAR220128P00210000 | 2022-01-12 10:39AM EST | 2022-01-28 | 24.00 | 31.20 | 35.60 | 0.00 | - | 1 | 17 | 71.92% |
| CAR220204P00210000 | 2022-01-20 12:33PM EST | 2022-02-04 | 20.07 | 33.50 | 38.80 | 0.00 | - | 12 | 9 | 89.21% |
| CAR220211P00210000 | 2022-01-07 12:50PM EST | 2022-02-11 | 25.60 | 34.30 | 39.00 | 0.00 | - | 10 | 12 | 77.71% |
| CAR220218P00210000 | 2022-01-20 2:04PM EST | 2022-02-18 | 30.30 | 42.60 | 44.70 | 0.00 | - | 30 | 107 | 109.27% |
| CAR220318P00210000 | 2022-01-19 12:28PM EST | 2022-03-18 | 38.80 | 45.70 | 48.50 | 0.00 | - | 1 | 1 | 91.06% |
| CAR220520P00210000 | 2021-12-15 11:35AM EST | 2022-05-20 | 47.12 | 44.60 | 48.10 | 0.00 | - | 3 | 22 | 60.83% |
| CAR220819P00210000 | 2021-12-23 3:42PM EST | 2022-08-19 | 52.74 | 63.30 | 67.80 | 0.00 | - | 216 | 147 | 82.05% |
| CAR230120P00210000 | 2021-11-02 1:20PM EST | 2023-01-20 | 57.00 | 61.20 | 69.60 | 0.00 | - | 5 | 16 | 62.18% |
© 2022 Yahoo. All rights reserved.
