U.S. Markets closed
S&P Futures
3,646.00+9.50(+0.26%)Dow Futures
29,931.00+57.00(+0.19%)Nasdaq Futures
12,327.00+69.50(+0.57%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.03-0.54 (-1.44%)
At close: 1:00PM EST
CallsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR201218C00019000 | 2020-10-21 1:51PM EST | 19.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR201218C00022000 | 2020-11-06 1:34PM EST | 22.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR201218C00024000 | 2020-11-09 9:31AM EST | 24.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR201218C00025000 | 2020-10-20 2:55PM EST | 25.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR201218C00026000 | 2020-11-09 2:05PM EST | 26.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR201218C00027000 | 2020-11-05 9:52AM EST | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR201218C00028000 | 2020-11-09 2:05PM EST | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR201218C00029000 | 2020-11-05 3:32PM EST | 29.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR201218C00030000 | 2020-11-09 11:53AM EST | 30.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR201218C00031000 | 2020-11-09 3:02PM EST | 31.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CAR201218C00032000 | 2020-11-10 12:53PM EST | 32.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR201218C00033000 | 2020-11-10 11:33AM EST | 33.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR201218C00034000 | 2020-11-10 3:25PM EST | 34.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR201218C00035000 | 2020-11-10 3:25PM EST | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| CAR201218C00036000 | 2020-11-10 3:00PM EST | 36.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CAR201218C00037000 | 2020-11-10 3:47PM EST | 37.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CAR201218C00038000 | 2020-11-10 3:47PM EST | 38.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CAR201218C00040000 | 2020-11-10 3:41PM EST | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| CAR201218C00045000 | 2020-11-10 1:35PM EST | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 25.00% |
| CAR201218C00050000 | 2020-11-10 9:30AM EST | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
PutsforDecember 18, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR201218P00019000 | 2020-11-05 9:34AM EST | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR201218P00020000 | 2020-11-04 10:50AM EST | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR201218P00022000 | 2020-11-09 1:54PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR201218P00023000 | 2020-11-06 2:49PM EST | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR201218P00024000 | 2020-11-06 2:46PM EST | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR201218P00025000 | 2020-11-10 11:19AM EST | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 50.00% |
| CAR201218P00026000 | 2020-11-09 1:48PM EST | 26.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAR201218P00027000 | 2020-11-09 1:27PM EST | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| CAR201218P00028000 | 2020-11-09 1:48PM EST | 28.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| CAR201218P00029000 | 2020-11-10 1:02PM EST | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR201218P00030000 | 2020-11-10 3:23PM EST | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAR201218P00031000 | 2020-11-09 2:20PM EST | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR201218P00032000 | 2020-11-10 1:55PM EST | 32.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CAR201218P00033000 | 2020-11-10 1:56PM EST | 33.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CAR201218P00034000 | 2020-11-10 10:52AM EST | 34.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CAR201218P00035000 | 2020-11-10 12:45PM EST | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAR201218P00036000 | 2020-11-10 11:29AM EST | 36.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CAR201218P00037000 | 2020-11-09 3:45PM EST | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| CAR201218P00038000 | 2020-11-10 9:40AM EST | 38.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAR201218P00040000 | 2020-11-10 3:53PM EST | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| CAR201218P00045000 | 2020-11-02 3:35PM EST | 45.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR201218P00050000 | 2020-10-27 9:32AM EST | 50.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
