CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 18, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR180518C00025000 | 2018-03-01 2:09PM EDT | 25.00 | 19.80 | 20.20 | 21.70 | 0.00 | - | 2 | 23 | 0.00% |
| CAR180518C00026000 | 2017-12-23 12:56AM EDT | 26.00 | 19.25 | 19.10 | 20.20 | 0.00 | - | 10 | 0 | 0.00% |
| CAR180518C00027000 | 2018-04-05 11:53AM EDT | 27.00 | 22.88 | 20.50 | 22.30 | 0.00 | - | 2 | 12 | 183.89% |
| CAR180518C00029000 | 2018-03-22 3:17PM EDT | 29.00 | 19.60 | 16.70 | 18.30 | 0.00 | - | 1 | 7 | 0.00% |
| CAR180518C00030000 | 2018-03-19 3:26PM EDT | 30.00 | 19.30 | 18.60 | 20.30 | +4.50 | - | 1 | 1 | 164.65% |
| CAR180518C00031000 | 2018-04-03 10:59AM EDT | 31.00 | 16.80 | 17.90 | 18.80 | 0.00 | - | 1 | 16 | 150.98% |
| CAR180518C00033000 | 2018-04-02 2:45PM EDT | 33.00 | 13.60 | 15.70 | 17.00 | 0.00 | - | 1 | 83 | 134.57% |
| CAR180518C00034000 | 2018-04-19 10:41AM EDT | 34.00 | 15.10 | 13.10 | 13.40 | 0.00 | - | 1 | 16,945 | 0.00% |
| CAR180518C00035000 | 2018-04-23 3:52PM EDT | 35.00 | 12.87 | 12.40 | 13.60 | 0.00 | - | 24 | 7,558 | 76.56% |
| CAR180518C00036000 | 2018-03-27 11:04AM EDT | 36.00 | 11.80 | 12.70 | 14.10 | 0.00 | - | 1 | 11,860 | 113.33% |
| CAR180518C00037000 | 2018-03-20 9:35AM EDT | 37.00 | 13.03 | 9.20 | 10.40 | 0.00 | - | 2 | 350 | 0.00% |
| CAR180518C00038000 | 2018-04-13 9:43AM EDT | 38.00 | 11.88 | 10.60 | 11.80 | +0.70 | +6.26% | 2 | 381 | 90.82% |
| CAR180518C00039000 | 2018-04-17 11:39AM EDT | 39.00 | 10.15 | 8.40 | 8.80 | 0.00 | - | 3 | 81 | 0.00% |
| CAR180518C00040000 | 2018-04-20 2:16PM EDT | 40.00 | 7.55 | 7.50 | 7.80 | -1.70 | -18.38% | 20 | 750 | 0.00% |
| CAR180518C00041000 | 2018-04-20 1:46PM EDT | 41.00 | 7.07 | 6.60 | 7.20 | -2.41 | -25.42% | 10 | 131 | 0.00% |
| CAR180518C00042000 | 2018-04-20 3:57PM EDT | 42.00 | 5.90 | 5.90 | 6.10 | -1.40 | -19.18% | 50 | 27,246 | 0.00% |
| CAR180518C00043000 | 2018-04-16 1:55PM EDT | 43.00 | 7.60 | 5.10 | 5.50 | 0.00 | - | 1 | 320 | 27.93% |
| CAR180518C00044000 | 2018-04-20 3:57PM EDT | 44.00 | 4.50 | 4.40 | 4.60 | -1.00 | -18.18% | 2 | 439 | 29.30% |
| CAR180518C00045000 | 2018-04-25 9:40AM EDT | 45.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 1 | 315 | 47.80% |
| CAR180518C00046000 | 2018-04-24 10:15AM EDT | 46.00 | 4.30 | 3.30 | 3.70 | 0.00 | - | 10 | 369 | 47.22% |
| CAR180518C00047000 | 2018-04-24 2:27PM EDT | 47.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 34 | 13,888 | 49.51% |
| CAR180518C00048000 | 2018-04-24 2:52PM EDT | 48.00 | 2.40 | 2.40 | 2.60 | 0.00 | - | 23 | 1,426 | 48.19% |
| CAR180518C00049000 | 2018-04-25 9:40AM EDT | 49.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 4 | 423 | 48.63% |
| CAR180518C00050000 | 2018-04-24 2:39PM EDT | 50.00 | 1.50 | 1.50 | 1.80 | 0.00 | - | 69 | 1,686 | 49.81% |
| CAR180518C00052500 | 2018-04-24 2:25PM EDT | 52.50 | 0.85 | 0.80 | 1.05 | 0.00 | - | 28 | 706 | 50.24% |
| CAR180518C00055000 | 2018-04-24 2:41PM EDT | 55.00 | 0.40 | 0.30 | 0.65 | 0.00 | - | 12 | 1,084 | 52.73% |
| CAR180518C00057500 | 2018-04-25 2:35PM EDT | 57.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 49 | 50.78% |
| CAR180518C00060000 | 2018-04-23 11:10AM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 80 | 298 | 54.20% |
PutsforMay 18, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR180518P00018000 | 2018-01-05 10:32AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 49 | 179.69% |
| CAR180518P00019000 | 2018-02-22 2:19PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 148.44% |
| CAR180518P00020000 | 2018-02-23 12:12PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 68 | 140.63% |
| CAR180518P00021000 | 2018-01-18 3:18PM EDT | 21.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 10 | 16 | 153.52% |
| CAR180518P00022000 | 2018-02-21 11:46AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 752 | 754 | 145.70% |
| CAR180518P00023000 | 2018-04-17 12:32PM EDT | 23.00 | 0.02 | 0.05 | 0.05 | 0.00 | - | 4 | 36 | 130.47% |
| CAR180518P00024000 | 2018-03-23 9:35AM EDT | 24.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 94 | 130.86% |
| CAR180518P00025000 | 2018-04-03 10:29AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 204 | 107.03% |
| CAR180518P00026000 | 2018-03-20 9:46AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 117.19% |
| CAR180518P00027000 | 2018-02-09 3:22PM EDT | 27.00 | 0.71 | 0.35 | 0.80 | 0.00 | - | 20 | 92 | 164.94% |
| CAR180518P00028000 | 2018-04-06 9:45AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 101 | 98.83% |
| CAR180518P00029000 | 2018-02-20 12:30PM EDT | 29.00 | 0.75 | 0.20 | 0.10 | 0.00 | - | 1 | 54 | 110.94% |
| CAR180518P00030000 | 2018-04-16 2:44PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 124 | 87.50% |
| CAR180518P00031000 | 2018-03-22 1:09PM EDT | 31.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 10 | 26 | 108.79% |
| CAR180518P00032000 | 2018-04-10 10:41AM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 148 | 82.03% |
| CAR180518P00033000 | 2018-04-03 11:51AM EDT | 33.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 118 | 95.90% |
| CAR180518P00034000 | 2018-04-17 9:32AM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 2,133 | 71.48% |
| CAR180518P00035000 | 2018-04-02 11:00AM EDT | 35.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 1,266 | 75.20% |
| CAR180518P00036000 | 2018-04-20 1:39PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 5 | 1,119 | 74.02% |
| CAR180518P00037000 | 2018-04-20 1:30PM EDT | 37.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 1 | 893 | 71.97% |
| CAR180518P00038000 | 2018-04-20 2:20PM EDT | 38.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 3 | 754 | 70.70% |
| CAR180518P00039000 | 2018-04-20 2:20PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 4 | 554 | 68.56% |
| CAR180518P00040000 | 2018-04-24 3:21PM EDT | 40.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 15 | 1,360 | 64.75% |
| CAR180518P00041000 | 2018-04-24 2:34PM EDT | 41.00 | 0.59 | 0.45 | 0.65 | 0.00 | - | 6 | 1,111 | 62.50% |
| CAR180518P00042000 | 2018-04-23 10:21AM EDT | 42.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 8 | 600 | 59.57% |
| CAR180518P00043000 | 2018-04-24 2:22PM EDT | 43.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 23 | 262 | 59.08% |
| CAR180518P00044000 | 2018-04-24 1:59PM EDT | 44.00 | 1.25 | 0.95 | 1.25 | 0.00 | - | 6 | 536 | 58.69% |
| CAR180518P00045000 | 2018-04-24 3:08PM EDT | 45.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 11 | 642 | 58.98% |
| CAR180518P00046000 | 2018-04-24 1:56PM EDT | 46.00 | 1.98 | 1.70 | 1.90 | 0.00 | - | 1 | 2,893 | 59.13% |
| CAR180518P00047000 | 2018-04-24 3:04PM EDT | 47.00 | 2.30 | 2.15 | 2.35 | 0.00 | - | 7 | 13,349 | 59.72% |
| CAR180518P00048000 | 2018-04-24 3:09PM EDT | 48.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 27 | 3,805 | 59.11% |
| CAR180518P00049000 | 2018-04-24 12:18PM EDT | 49.00 | 2.95 | 3.10 | 3.50 | 0.00 | - | 5 | 179 | 60.45% |
| CAR180518P00050000 | 2018-04-24 9:38AM EDT | 50.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 12 | 614 | 59.72% |
| CAR180518P00052500 | 2018-04-23 3:10PM EDT | 52.50 | 5.80 | 5.40 | 5.80 | 0.00 | - | 1 | 182 | 61.33% |
| CAR180518P00055000 | 2018-04-10 9:30AM EDT | 55.00 | 7.40 | 6.60 | 7.20 | 0.00 | - | 3 | 32 | 52.30% |
