CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR191220C00017000 | 2019-10-23 1:23PM EST | 17.00 | 13.90 | 12.10 | 12.50 | 0.00 | - | - | 2 | 0.00% |
| CAR191220C00019000 | 2019-11-25 11:02AM EST | 19.00 | 11.00 | 11.80 | 12.40 | 0.00 | - | 1 | 1 | 169.53% |
| CAR191220C00023000 | 2019-10-27 11:13PM EST | 23.00 | 7.70 | 6.70 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| CAR191220C00024000 | 2019-11-01 8:31AM EST | 24.00 | 3.80 | 7.00 | 7.30 | 0.00 | - | 3 | 3 | 89.06% |
| CAR191220C00025000 | 2019-12-02 12:59PM EST | 25.00 | 5.01 | 5.90 | 6.30 | 0.00 | - | 2 | 3 | 77.73% |
| CAR191220C00026000 | 2019-11-07 11:58AM EST | 26.00 | 4.00 | 5.00 | 5.40 | 0.00 | - | - | 1 | 51.17% |
| CAR191220C00027000 | 2019-12-04 11:00AM EST | 27.00 | 3.30 | 4.10 | 4.40 | 0.00 | - | 1 | 1 | 50.00% |
| CAR191220C00028000 | 2019-12-04 9:32AM EST | 28.00 | 2.30 | 3.20 | 3.40 | 0.00 | - | 4 | 53 | 52.93% |
| CAR191220C00029000 | 2019-12-06 10:28AM EST | 29.00 | 1.90 | 2.35 | 2.50 | +0.10 | +5.56% | 5 | 230 | 46.78% |
| CAR191220C00030000 | 2019-12-06 1:38PM EST | 30.00 | 1.40 | 1.55 | 1.70 | +0.43 | +44.33% | 91 | 275 | 42.58% |
| CAR191220C00031000 | 2019-12-06 3:49PM EST | 31.00 | 1.00 | 0.95 | 1.05 | +0.60 | +150.00% | 16 | 93 | 39.84% |
| CAR191220C00032000 | 2019-12-02 9:54AM EST | 32.00 | 0.25 | 0.50 | 0.60 | 0.00 | - | 2 | 235 | 38.97% |
| CAR191220C00033000 | 2019-12-06 3:32PM EST | 33.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 56 | 89 | 37.89% |
| CAR191220C00034000 | 2019-12-06 3:32PM EST | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 38 | 38.48% |
| CAR191220C00035000 | 2019-11-22 2:45PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| CAR191220C00036000 | 2019-11-12 10:55AM EST | 36.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 42.97% |
| CAR191220C00037000 | 2019-11-01 2:11PM EST | 37.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CAR191220C00038000 | 2019-11-18 12:09AM EST | 38.00 | 0.08 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR191220P00019000 | 2019-11-04 9:56AM EST | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 114.06% |
| CAR191220P00020000 | 2019-11-21 12:49PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 32 | 103.13% |
| CAR191220P00021000 | 2019-11-15 1:12PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 92.97% |
| CAR191220P00022000 | 2019-11-01 9:19AM EST | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 50.00% |
| CAR191220P00023000 | 2019-11-21 10:42AM EST | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| CAR191220P00024000 | 2019-12-06 9:39AM EST | 24.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 12 | 64.84% |
| CAR191220P00025000 | 2019-11-20 10:13AM EST | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 202 | 25.00% |
| CAR191220P00026000 | 2019-11-27 12:43PM EST | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 25.00% |
| CAR191220P00027000 | 2019-12-02 2:30PM EST | 27.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 8 | 234 | 54.10% |
| CAR191220P00028000 | 2019-12-03 12:24PM EST | 28.00 | 0.73 | 0.10 | 0.20 | 0.00 | - | 12 | 323 | 49.81% |
| CAR191220P00029000 | 2019-12-03 1:16PM EST | 29.00 | 0.45 | 0.20 | 0.30 | -0.25 | -35.71% | 2 | 139 | 44.43% |
| CAR191220P00030000 | 2019-12-05 10:43AM EST | 30.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 176 | 43.07% |
| CAR191220P00031000 | 2019-12-06 1:10PM EST | 31.00 | 1.10 | 0.75 | 0.85 | -0.70 | -38.89% | 4 | 79 | 38.18% |
| CAR191220P00032000 | 2019-11-25 10:13AM EST | 32.00 | 2.35 | 1.30 | 1.45 | 0.00 | - | 1 | 17 | 39.45% |
| CAR191220P00033000 | 2019-11-26 3:52PM EST | 33.00 | 3.03 | 2.00 | 2.15 | 0.00 | - | 5 | 9 | 38.48% |
| CAR191220P00034000 | 2019-11-20 2:02PM EST | 34.00 | 5.33 | 2.85 | 3.00 | 0.00 | - | 1 | 4 | 39.26% |
| CAR191220P00038000 | 2019-10-31 1:16PM EST | 38.00 | 8.40 | 8.00 | 8.50 | 0.00 | - | 1 | 0 | 145.90% |
| CAR191220P00039000 | 2019-10-24 10:06AM EST | 39.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | - | 1 | 178.81% |
| CAR191220P00040000 | 2019-10-28 8:32AM EST | 40.00 | 9.90 | 10.00 | 10.50 | 0.00 | - | - | 0 | 164.16% |