CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR191220C000170002019-10-23 1:23PM EST17.0013.9012.1012.500.00--20.00%
CAR191220C000190002019-11-25 11:02AM EST19.0011.0011.8012.400.00-11169.53%
CAR191220C000230002019-10-27 11:13PM EST23.007.706.707.100.00--10.00%
CAR191220C000240002019-11-01 8:31AM EST24.003.807.007.300.00-3389.06%
CAR191220C000250002019-12-02 12:59PM EST25.005.015.906.300.00-2377.73%
CAR191220C000260002019-11-07 11:58AM EST26.004.005.005.400.00--151.17%
CAR191220C000270002019-12-04 11:00AM EST27.003.304.104.400.00-1150.00%
CAR191220C000280002019-12-04 9:32AM EST28.002.303.203.400.00-45352.93%
CAR191220C000290002019-12-06 10:28AM EST29.001.902.352.50+0.10+5.56%523046.78%
CAR191220C000300002019-12-06 1:38PM EST30.001.401.551.70+0.43+44.33%9127542.58%
CAR191220C000310002019-12-06 3:49PM EST31.001.000.951.05+0.60+150.00%169339.84%
CAR191220C000320002019-12-02 9:54AM EST32.000.250.500.600.00-223538.97%
CAR191220C000330002019-12-06 3:32PM EST33.000.220.200.30-0.03-12.00%568937.89%
CAR191220C000340002019-12-06 3:32PM EST34.000.100.000.150.00-503838.48%
CAR191220C000350002019-11-22 2:45PM EST35.000.010.000.000.00-202812.50%
CAR191220C000360002019-11-12 10:55AM EST36.000.200.000.050.00-51942.97%
CAR191220C000370002019-11-01 2:11PM EST37.000.080.050.000.00-1225.00%
CAR191220C000380002019-11-18 12:09AM EST38.000.08-0.000.00--125.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR191220P000190002019-11-04 9:56AM EST19.000.050.000.050.00-169114.06%
CAR191220P000200002019-11-21 12:49PM EST20.000.050.000.050.00-2032103.13%
CAR191220P000210002019-11-15 1:12PM EST21.000.050.000.050.00-4692.97%
CAR191220P000220002019-11-01 9:19AM EST22.000.250.000.000.00-506750.00%
CAR191220P000230002019-11-21 10:42AM EST23.000.110.000.000.00-102350.00%
CAR191220P000240002019-12-06 9:39AM EST24.000.050.000.05-0.04-44.44%21264.84%
CAR191220P000250002019-11-20 10:13AM EST25.000.240.000.000.00-720225.00%
CAR191220P000260002019-11-27 12:43PM EST26.000.150.000.000.00-121725.00%
CAR191220P000270002019-12-02 2:30PM EST27.000.280.050.200.00-823454.10%
CAR191220P000280002019-12-03 12:24PM EST28.000.730.100.200.00-1232349.81%
CAR191220P000290002019-12-03 1:16PM EST29.000.450.200.30-0.25-35.71%213944.43%
CAR191220P000300002019-12-05 10:43AM EST30.001.100.400.550.00-117643.07%
CAR191220P000310002019-12-06 1:10PM EST31.001.100.750.85-0.70-38.89%47938.18%
CAR191220P000320002019-11-25 10:13AM EST32.002.351.301.450.00-11739.45%
CAR191220P000330002019-11-26 3:52PM EST33.003.032.002.150.00-5938.48%
CAR191220P000340002019-11-20 2:02PM EST34.005.332.853.000.00-1439.26%
CAR191220P000380002019-10-31 1:16PM EST38.008.408.008.500.00-10145.90%
CAR191220P000390002019-10-24 10:06AM EST39.009.609.609.900.00--1178.81%
CAR191220P000400002019-10-28 8:32AM EST40.009.9010.0010.500.00--0164.16%