Advertisement
Advertisement
U.S. markets close in 2 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.80-4.31 (-2.30%)
As of 01:17PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR220812C001130002022-08-02 11:41AM EDT113.0053.3067.6071.000.00--2298.93%
CAR220812C001140002022-08-02 2:38PM EDT114.0056.8066.4070.400.00--2314.45%
CAR220812C001180002022-08-02 9:55AM EDT118.0052.0062.8066.700.00--1308.50%
CAR220812C001240002022-08-02 11:42AM EDT124.0043.2056.6060.600.00--1276.32%
CAR220812C001250002022-08-02 2:32PM EDT125.0045.1055.7060.000.00--1146.88%
CAR220812C001440002022-08-02 3:05PM EDT144.0029.5037.6039.700.00--1158.30%
CAR220812C001450002022-07-01 10:23AM EDT145.0021.3039.6042.600.00-33225.44%
CAR220812C001460002022-08-02 11:32AM EDT146.0021.0036.2037.900.00--1116.11%
CAR220812C001470002022-08-02 3:17PM EDT147.0027.5034.6037.200.00-2297.66%
CAR220812C001480002022-08-02 3:17PM EDT148.0025.6032.2036.600.00--3173.39%
CAR220812C001500002022-08-08 11:02AM EDT150.0044.0031.5033.700.00-28136.62%
CAR220812C001525002022-08-01 11:30AM EDT152.5033.6029.0031.300.00--1131.20%
CAR220812C001550002022-08-03 9:59AM EDT155.0027.5026.6029.100.00-1369.53%
CAR220812C001600002022-08-04 11:25AM EDT160.0024.9022.2023.400.00-32091.02%
CAR220812C001625002022-08-05 3:19PM EDT162.5021.1020.4021.500.00-21284.52%
CAR220812C001650002022-08-03 9:50AM EDT165.0018.9817.9019.100.00-4477.69%
CAR220812C001675002022-08-08 9:56AM EDT167.5025.0015.8016.800.00-11877.05%
CAR220812C001700002022-08-08 12:07PM EDT170.0021.0013.6014.700.00-11875.44%
CAR220812C001725002022-08-08 12:08PM EDT172.5018.5011.7012.200.00-21071.14%
CAR220812C001750002022-08-05 3:58PM EDT175.0011.809.8010.30-0.10-0.84%33470.36%
CAR220812C001775002022-08-09 9:36AM EDT177.5010.208.008.60-5.30-34.19%102769.51%
CAR220812C001800002022-08-09 9:38AM EDT180.008.406.407.00-2.61-23.71%78468.38%
CAR220812C001825002022-08-09 12:19PM EDT182.504.704.805.60-6.80-59.13%143866.19%
CAR220812C001850002022-08-09 11:19AM EDT185.004.793.804.20-3.30-40.79%811965.43%
CAR220812C001875002022-08-09 9:44AM EDT187.503.503.103.50-2.90-45.31%84468.85%
CAR220812C001900002022-08-09 12:16PM EDT190.002.152.352.70-3.10-59.05%54569.07%
CAR220812C001925002022-08-08 1:48PM EDT192.505.401.752.100.00-102469.68%
CAR220812C001950002022-08-09 12:47PM EDT195.001.301.301.55-2.20-62.86%32969.78%
CAR220812C001975002022-08-09 9:54AM EDT197.501.351.001.15-2.05-60.29%1570.70%
CAR220812C002000002022-08-09 12:33PM EDT200.000.900.750.90-1.30-59.09%78572.12%
CAR220812C002025002022-08-08 1:09PM EDT202.502.270.550.700.00-125473.29%
CAR220812C002050002022-08-09 9:38AM EDT205.000.700.400.60-0.70-50.00%15275.44%
CAR220812C002100002022-08-09 11:08AM EDT210.000.270.250.45-0.55-67.07%5815080.76%
CAR220812C002150002022-08-08 2:52PM EDT215.000.600.100.600.00-617291.41%
CAR220812C002200002022-08-09 11:51AM EDT220.000.140.100.20-0.36-72.00%82887.79%
CAR220812C002250002022-08-09 11:23AM EDT225.000.100.050.20-0.10-50.00%42893.95%
CAR220812C002300002022-08-08 1:13PM EDT230.000.160.050.30-0.22-57.89%696107.42%
CAR220812C002350002022-08-04 3:52PM EDT235.000.160.000.250.00-44110.16%
CAR220812C002400002022-08-08 9:39AM EDT240.000.150.000.250.00-16117.97%
CAR220812C002450002022-08-03 3:36PM EDT245.000.150.000.400.00-15134.18%
CAR220812C002500002022-08-09 9:30AM EDT250.000.010.000.20-0.14-93.33%194128.91%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR220812P000900002022-08-01 3:35PM EDT90.000.200.000.150.00--1271.88%
CAR220812P001000002022-08-08 1:50PM EDT100.000.040.000.150.00-2268234.38%
CAR220812P001050002022-07-21 11:49AM EDT105.001.370.000.150.00-12217.19%
CAR220812P001100002022-08-04 3:45PM EDT110.000.050.000.150.00-111214200.00%
CAR220812P001170002022-08-02 3:34PM EDT117.000.100.000.350.00--10199.22%
CAR220812P001200002022-08-03 3:07PM EDT120.000.100.000.150.00-49168.75%
CAR220812P001220002022-08-05 10:44AM EDT122.000.050.000.150.00-1010162.89%
CAR220812P001250002022-08-02 12:04PM EDT125.000.350.000.200.00-45159.77%
CAR220812P001270002022-08-02 11:00AM EDT127.000.400.000.200.00-29153.91%
CAR220812P001280002022-08-03 9:52AM EDT128.000.200.000.30+0.10+100.00%11159.57%
CAR220812P001290002022-08-02 11:20AM EDT129.000.500.000.200.00--1148.05%
CAR220812P001300002022-08-05 10:47AM EDT130.000.200.000.300.00-35153.52%
CAR220812P001310002022-08-01 1:30PM EDT131.001.350.000.200.00--7142.19%
CAR220812P001320002022-08-02 3:49PM EDT132.000.450.000.400.00-21153.91%
CAR220812P001330002022-08-03 1:05PM EDT133.000.200.000.400.00-12150.78%
CAR220812P001350002022-08-05 12:55PM EDT135.000.150.000.350.00-49141.60%
CAR220812P001370002022-08-02 2:23PM EDT137.000.850.000.200.00--4125.00%
CAR220812P001380002022-08-02 10:55AM EDT138.001.150.050.350.00--2135.55%
CAR220812P001400002022-08-09 12:44PM EDT140.000.080.050.20-0.12-60.00%253120.51%
CAR220812P001410002022-08-02 3:55PM EDT141.000.750.050.200.00-33117.58%
CAR220812P001420002022-08-09 9:53AM EDT142.000.200.100.20+0.10+100.00%112117.97%
CAR220812P001430002022-08-05 10:02AM EDT143.000.300.000.250.00-513112.11%
CAR220812P001440002022-08-02 11:43AM EDT144.001.820.050.250.00-3031112.31%
CAR220812P001450002022-08-09 12:26PM EDT145.000.160.050.20-0.17-51.52%224106.64%
CAR220812P001460002022-08-02 11:36AM EDT146.002.200.050.250.00-17106.64%
CAR220812P001470002022-08-02 10:18AM EDT147.002.600.050.300.00-35106.45%
CAR220812P001480002022-08-01 2:07PM EDT148.003.500.050.300.00--3103.71%
CAR220812P001490002022-08-08 9:35AM EDT149.000.300.050.300.00-12100.78%
CAR220812P001500002022-08-08 9:36AM EDT150.000.180.150.350.00-154104.30%
CAR220812P001525002022-08-05 11:42AM EDT152.500.520.050.350.00-81193.16%
CAR220812P001550002022-08-09 10:14AM EDT155.000.250.150.35+0.05+25.00%603389.65%
CAR220812P001575002022-08-08 11:42AM EDT157.500.230.100.450.00-51645283.89%
CAR220812P001600002022-08-08 9:36AM EDT160.000.350.350.450.00-125582.81%
CAR220812P001625002022-08-08 3:24PM EDT162.500.370.500.600.00-51645081.01%
CAR220812P001650002022-08-09 11:08AM EDT165.000.680.650.80+0.20+41.67%1003578.47%
CAR220812P001675002022-08-08 3:24PM EDT167.500.620.901.000.00-82975.83%
CAR220812P001700002022-08-09 12:51PM EDT170.001.381.251.40+0.65+89.04%127274.95%
CAR220812P001725002022-08-09 12:42PM EDT172.501.901.651.80+0.85+80.95%41172.51%
CAR220812P001750002022-08-09 11:01AM EDT175.002.152.202.45+0.70+48.28%116571.56%
CAR220812P001775002022-08-08 11:36AM EDT177.501.653.003.400.00-121772.39%
CAR220812P001800002022-08-09 9:33AM EDT180.003.003.804.40+0.30+11.11%37171.09%
CAR220812P001825002022-08-09 10:25AM EDT182.503.904.905.30-1.82-31.82%54768.82%
CAR220812P001850002022-08-09 10:28AM EDT185.005.126.206.70+0.87+20.47%31468.73%
CAR220812P001875002022-08-09 9:48AM EDT187.507.107.808.20-3.30-31.73%53268.87%
CAR220812P001900002022-08-09 9:48AM EDT190.008.709.5010.60+3.24+59.34%43173.85%
CAR220812P001925002022-08-08 1:53PM EDT192.5010.9511.4012.70+4.15+61.03%3676.51%
CAR220812P001950002022-08-08 1:53PM EDT195.0012.9212.6014.40+4.72+57.56%31167.43%
CAR220812P001975002022-08-09 10:32AM EDT197.5013.1015.0016.30+3.30+33.67%3867.92%
CAR220812P002000002022-08-08 3:19PM EDT200.0013.4017.9018.800.00-5379.88%
CAR220812P002025002022-08-04 11:37AM EDT202.5021.3018.7021.000.00-5153.91%
CAR220812P002050002022-08-03 2:11PM EDT205.0026.1022.4023.400.00-2181.98%
CAR220812P002100002022-08-08 3:50PM EDT210.0021.5025.7028.300.00-13106.06%
CAR220812P002200002022-08-08 1:45PM EDT220.0029.2035.0038.600.00-11138.92%
CAR220812P002750002022-08-02 10:01AM EDT275.00109.5090.8094.200.00--1187.70%
Advertisement
Advertisement