CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR190920C000240002019-08-06 11:12AM EDT24.003.053.003.50-6.02-66.37%1056.84%
CAR190920C000270002019-08-16 12:26PM EDT27.001.251.201.30-0.23-15.54%25747.66%
CAR190920C000290002019-08-16 11:23AM EDT29.000.590.500.65+0.09+18.00%13447.71%
CAR190920C000300002019-08-14 2:20PM EDT30.000.550.300.400.00-24245.90%
CAR190920C000310002019-08-16 11:31AM EDT31.000.250.150.30+0.04+19.05%1616848.05%
CAR190920C000320002019-08-14 10:09AM EDT32.000.360.100.200.00-14948.24%
CAR190920C000330002019-08-16 11:32AM EDT33.000.140.050.15+0.05+55.56%813750.00%
CAR190920C000340002019-08-15 11:17AM EDT34.000.090.050.100.00-15950.39%
CAR190920C000350002019-08-13 1:09PM EDT35.000.140.000.050.00-66048.24%
CAR190920C000360002019-08-16 3:46PM EDT36.000.030.000.05-0.02-40.00%26952.34%
CAR190920C000370002019-08-16 10:32AM EDT37.000.040.000.05-0.19-82.61%227650.39%
CAR190920C000380002019-08-09 10:01AM EDT38.000.130.000.050.00-305653.91%
CAR190920C000390002019-08-16 10:32AM EDT39.000.030.000.05-0.02-40.00%226957.03%
CAR190920C000400002019-08-16 11:10AM EDT40.000.040.000.050.00-2099360.16%
CAR190920C000410002019-08-12 1:52PM EDT41.000.020.000.050.00-103263.28%
CAR190920C000420002019-08-16 11:10AM EDT42.000.020.000.15+0.01+100.00%201,04077.34%
CAR190920C000430002019-08-13 1:44PM EDT43.000.020.000.150.00-3480.47%
CAR190920C000440002019-08-05 1:27PM EDT44.000.220.000.050.00-4871.88%
CAR190920C000450002019-08-06 9:48AM EDT45.000.040.000.050.00-102074.22%
CAR190920C000480002019-07-31 11:16AM EDT48.000.140.000.050.00--582.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR190920P000250002019-08-16 3:59PM EDT25.000.840.800.90-0.18-17.65%914548.68%
CAR190920P000260002019-08-16 11:55AM EDT26.001.151.151.30-0.33-22.30%221947.75%
CAR190920P000270002019-08-16 12:45PM EDT27.001.751.651.80-0.02-1.13%26312646.78%
CAR190920P000280002019-08-15 3:24PM EDT28.002.452.202.45-0.25-9.26%243847.36%
CAR190920P000290002019-08-16 11:15AM EDT29.003.002.903.40+0.37+14.07%118155.47%
CAR190920P000300002019-08-16 11:34AM EDT30.003.673.704.20-0.55-13.03%26956.79%
CAR190920P000310002019-08-16 2:53PM EDT31.004.734.605.00-0.38-7.44%2113256.06%
CAR190920P000320002019-08-15 12:06PM EDT32.005.765.106.500.00-1614252.54%
CAR190920P000330002019-08-16 12:05PM EDT33.006.466.406.90-0.59-8.37%4328263.87%
CAR190920P000340002019-08-16 12:47PM EDT34.007.557.008.30-0.36-4.55%1047052.34%
CAR190920P000350002019-08-15 1:03PM EDT35.008.908.209.300.00-63265.23%
CAR190920P000360002019-08-16 3:51PM EDT36.009.758.0010.30+0.01+0.10%420100.10%
CAR190920P000370002019-08-05 1:22PM EDT37.004.6010.3011.800.00-2993.26%
CAR190920P000390002019-08-14 10:31AM EDT39.0010.5211.6013.800.00-1078.52%
CAR190920P000400002019-08-14 1:34PM EDT40.0012.6012.9014.200.00-1258.59%
CAR190920P000410002019-08-05 10:53AM EDT41.007.9013.0015.200.00--0119.73%
CAR190920P000420002019-08-05 10:56AM EDT42.009.0015.3016.900.00--0118.46%
CAR190920P000430002019-07-31 2:29PM EDT43.006.9014.6017.700.00-40151.86%
CAR190920P000440002019-07-26 3:51PM EDT44.008.1017.0019.600.00-30137.31%
CAR190920P000450002019-07-31 11:36AM EDT45.008.7017.0020.300.00-1093.55%
CAR190920P000460002019-07-31 1:25PM EDT46.009.4019.3020.800.00--0130.76%
CAR190920P000470002019-08-08 12:10PM EDT47.0015.4919.0022.600.00--0115.82%