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
904.13 +661.45 (+272.56%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EST. Market open.
Strike:220.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121C00220000 | 2022-01-21 10:49AM EST | 2022-01-21 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 200 | 753 | 172.66% |
| CAR220128C00220000 | 2022-01-20 3:50PM EST | 2022-01-28 | 0.80 | 0.00 | 0.55 | 0.00 | - | 13 | 23 | 78.22% |
| CAR220204C00220000 | 2022-01-14 11:15AM EST | 2022-02-04 | 4.14 | 0.65 | 1.55 | 0.00 | - | 4 | 9 | 75.95% |
| CAR220211C00220000 | 2022-01-21 10:27AM EST | 2022-02-11 | 2.10 | 1.55 | 3.20 | -2.20 | -51.16% | 47 | 6 | 77.37% |
| CAR220218C00220000 | 2022-01-21 11:38AM EST | 2022-02-18 | 8.00 | 7.40 | 8.30 | -6.38 | -44.37% | 17 | 70 | 104.87% |
| CAR220225C00220000 | 2022-01-21 9:30AM EST | 2022-02-25 | 11.50 | 7.40 | 10.50 | -2.40 | -17.27% | - | 0 | 99.91% |
| CAR220318C00220000 | 2022-01-11 11:44AM EST | 2022-03-18 | 19.50 | 9.10 | 13.70 | 0.00 | - | 2 | 5 | 89.26% |
| CAR220414C00220000 | 2022-01-20 10:07AM EST | 2022-04-14 | 19.10 | 12.90 | 16.10 | 0.00 | - | 1 | 10 | 83.39% |
| CAR220520C00220000 | 2022-01-18 11:06AM EST | 2022-05-20 | 28.35 | 18.20 | 21.40 | 0.00 | - | 1 | 19 | 83.35% |
| CAR220819C00220000 | 2022-01-05 3:35PM EST | 2022-08-19 | 43.40 | 28.60 | 31.20 | 0.00 | - | 4 | 8 | 81.81% |
| CAR230120C00220000 | 2022-01-05 10:19AM EST | 2023-01-20 | 57.24 | 36.60 | 44.20 | 0.00 | - | 3 | 24 | 77.07% |
| CAR240119C00220000 | 2022-01-21 12:08PM EST | 2024-01-19 | 58.95 | 54.40 | 61.80 | -101.05 | -63.16% | 20 | 1 | 72.66% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121P00220000 | 2022-01-19 1:15PM EST | 2022-01-21 | 33.64 | 41.50 | 47.30 | 0.00 | - | 1 | 57 | 323.93% |
| CAR220128P00220000 | 2022-01-10 11:23AM EST | 2022-01-28 | 31.58 | 41.50 | 45.90 | 0.00 | - | 1 | 1 | 99.17% |
| CAR220218P00220000 | 2022-01-19 3:45PM EST | 2022-02-18 | 42.03 | 51.10 | 52.50 | 0.00 | - | 8 | 53 | 111.62% |
| CAR220225P00220000 | 2022-01-07 11:38AM EST | 2022-02-25 | 38.30 | 49.70 | 56.30 | 0.00 | - | 4 | 19 | 106.33% |
| CAR220318P00220000 | 2022-01-18 3:12PM EST | 2022-03-18 | 43.50 | 52.80 | 58.00 | 0.00 | - | 10 | 10 | 93.96% |
| CAR220520P00220000 | 2021-12-30 10:09AM EST | 2022-05-20 | 51.00 | 60.30 | 65.20 | 0.00 | - | 2 | 5 | 83.75% |
| CAR230120P00220000 | 2021-12-31 2:58PM EST | 2023-01-20 | 75.44 | 79.70 | 87.40 | 0.00 | - | 1 | 32 | 77.60% |
| CAR240119P00220000 | 2022-01-14 10:47AM EST | 2024-01-19 | 95.00 | 95.00 | 102.30 | 0.00 | - | 2 | 6 | 70.36% |
© 2022 Yahoo. All rights reserved.
