Advertisement
U.S. markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
110.52+2.48 (+2.30%)
At close: 04:00PM EST
110.22 -0.30 (-0.27%)
After hours: 08:00PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR240308C000900002024-02-14 1:51PM EST90.0033.6018.8022.600.00-2283.98%
CAR240308C000950002024-02-28 2:48PM EST95.0012.6013.9017.600.00-1268.56%
CAR240308C000960002024-02-22 10:17AM EST96.008.4012.9016.600.00-3364.75%
CAR240308C000965002024-02-26 12:14PM EST96.5012.5012.4016.100.00-8862.89%
CAR240308C000980002024-02-28 1:29PM EST98.0010.3011.9014.400.00-2073.93%
CAR240308C001000002024-03-01 11:23AM EST100.0012.0010.1012.80+3.42+39.86%12273.78%
CAR240308C001010002024-02-27 11:44AM EST101.007.808.5011.900.00-1561.77%
CAR240308C001020002024-02-29 11:03AM EST102.006.208.8010.700.00-6771.24%
CAR240308C001030002024-02-27 12:38PM EST103.006.077.809.50+0.35+6.12%12163.62%
CAR240308C001040002024-03-01 3:40PM EST104.007.807.007.90+2.70+52.94%62053.71%
CAR240308C001050002024-03-01 11:17AM EST105.007.456.207.20+0.43+6.13%512554.00%
CAR240308C001060002024-02-26 12:46PM EST106.003.825.506.10-1.08-22.04%11250.44%
CAR240308C001070002024-03-01 3:43PM EST107.004.904.905.30+1.30+36.11%277950.24%
CAR240308C001080002024-03-01 2:54PM EST108.004.804.204.70+1.37+39.94%205550.10%
CAR240308C001090002024-03-01 12:34PM EST109.005.003.704.10+2.20+78.57%123550.81%
CAR240308C001100002024-03-01 3:30PM EST110.004.103.303.50+1.56+61.42%444851.44%
CAR240308C001110002024-03-01 3:06PM EST111.003.372.803.00+0.10+3.06%11451.22%
CAR240308C001120002024-03-01 2:33PM EST112.002.652.252.55+0.85+47.22%524650.17%
CAR240308C001130002024-03-01 3:52PM EST113.002.002.002.15+0.63+45.99%27251.22%
CAR240308C001140002024-03-01 3:43PM EST114.001.791.601.85+0.49+37.69%54151.05%
CAR240308C001150002024-03-01 3:55PM EST115.001.501.351.55+0.30+25.00%1155351.47%
CAR240308C001160002024-03-01 3:57PM EST116.001.301.151.30+0.20+18.18%10552.10%
CAR240308C001170002024-03-01 2:10PM EST117.001.230.951.10+0.47+61.84%201452.54%
CAR240308C001180002024-03-01 1:36PM EST118.001.050.750.90+0.20+23.53%316152.34%
CAR240308C001190002024-03-01 3:45PM EST119.000.700.650.80-0.23-24.73%1210253.86%
CAR240308C001200002024-03-01 3:36PM EST120.000.700.500.65+0.25+55.56%5495153.56%
CAR240308C001210002024-03-01 3:42PM EST121.000.550.450.55-0.10-15.38%17254.83%
CAR240308C001220002024-03-01 3:59PM EST122.000.410.350.45-0.09-18.00%43554.83%
CAR240308C001230002024-03-01 3:08PM EST123.000.500.300.40-0.25-33.33%17156.15%
CAR240308C001240002024-03-01 2:15PM EST124.000.400.250.35-0.35-46.67%7157.13%
CAR240308C001250002024-03-01 3:34PM EST125.000.310.200.30+0.01+3.33%503757.72%
CAR240308C001280002024-02-28 12:20PM EST128.000.250.101.250.00-1283.79%
CAR240308C001290002024-03-01 3:08PM EST129.000.200.101.950.00-2397.95%
CAR240308C001300002024-02-29 1:40PM EST130.000.200.101.900.00-137100.49%
CAR240308C001320002024-02-26 2:39PM EST132.000.240.051.050.00-3391.16%
CAR240308C001350002024-03-01 3:08PM EST135.000.170.050.30+0.07+70.00%53778.91%
CAR240308C001360002024-02-26 3:59PM EST136.000.220.001.100.00-44102.25%
CAR240308C001400002024-02-27 2:18PM EST140.000.140.000.500.00-2528296.09%
CAR240308C001450002024-02-15 2:34PM EST145.001.100.000.100.00-3884.38%
CAR240308C001500002024-03-01 3:50PM EST150.000.050.000.05-0.23-82.14%192085.94%
CAR240308C001550002024-02-20 10:16AM EST155.000.330.000.100.00-1848101.56%
CAR240308C001600002024-02-21 2:45PM EST160.000.100.000.050.00-243153101.56%
CAR240308C001650002024-02-20 3:49PM EST165.000.360.000.550.00-18149.02%
CAR240308C001700002024-02-20 10:16AM EST170.000.260.000.050.00-17115.63%
CAR240308C001750002024-02-14 1:37PM EST175.000.300.000.050.00-135122.66%
CAR240308C001800002024-02-16 3:05PM EST180.000.050.000.050.00-35129.69%
CAR240308C001850002024-02-08 1:46PM EST185.004.300.000.050.00--1135.94%
CAR240308C001900002024-02-13 9:47AM EST190.000.580.000.050.00--4142.19%
CAR240308C001950002024-02-13 9:47AM EST195.000.480.000.500.00-22194.73%
CAR240308C002000002024-02-12 11:44AM EST200.002.700.000.500.00-2019201.76%
CAR240308C002050002024-01-25 12:26PM EST205.003.170.000.750.00-22221.68%
CAR240308C002150002024-01-25 12:26PM EST215.002.040.000.750.00-22235.16%
CAR240308C002400002024-02-21 1:53PM EST240.000.050.000.500.00-5059250.98%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR240308P000650002024-02-20 10:12AM EST65.000.050.001.350.00--2241.80%
CAR240308P000800002024-02-23 1:45PM EST80.000.050.000.800.00-90142.97%
CAR240308P000850002024-02-26 9:30AM EST85.000.300.000.500.00-129109.57%
CAR240308P000900002024-02-29 11:04AM EST90.000.240.000.950.00-316102.93%
CAR240308P000950002024-03-01 1:31PM EST95.000.100.050.25-0.16-61.54%3210062.99%
CAR240308P000960002024-03-01 10:40AM EST96.000.180.000.15-0.27-60.00%1252.54%
CAR240308P000965002024-03-01 3:45PM EST96.500.100.050.15-0.81-89.01%2253.32%
CAR240308P000970002024-03-01 2:59PM EST97.000.110.100.20-0.54-83.08%1655.76%
CAR240308P000975002024-02-29 3:01PM EST97.500.400.050.200.00-3852.15%
CAR240308P000980002024-02-29 1:36PM EST98.000.500.100.200.00-52452.15%
CAR240308P000990002024-02-29 11:12AM EST99.000.530.150.250.00-1651.66%
CAR240308P001000002024-03-01 3:59PM EST100.000.300.250.30-0.53-63.86%404951.56%
CAR240308P001010002024-03-01 2:18PM EST101.000.350.300.40-0.65-65.00%42350.68%
CAR240308P001020002024-03-01 3:43PM EST102.000.400.400.55-0.75-65.22%172250.88%
CAR240308P001030002024-03-01 1:40PM EST103.000.550.550.70-1.08-66.26%14750.88%
CAR240308P001040002024-03-01 2:18PM EST104.000.700.700.85-1.20-63.16%141650.00%
CAR240308P001050002024-03-01 3:59PM EST105.001.051.001.10-0.70-40.00%292551.22%
CAR240308P001060002024-03-01 3:57PM EST106.001.151.151.35-1.50-56.60%13751.86%
CAR240308P001070002024-03-01 12:57PM EST107.001.171.451.70-1.50-56.18%4750.17%
CAR240308P001090002024-03-01 3:08PM EST109.002.002.202.45-1.34-40.12%18352.00%
CAR240308P001100002024-03-01 3:48PM EST110.002.702.652.95-2.30-46.00%27511950.12%
CAR240308P001120002024-03-01 2:46PM EST112.003.603.704.10-2.57-41.65%27850.51%
CAR240308P001130002024-03-01 3:34PM EST113.004.014.304.70-1.29-24.34%202350.29%
CAR240308P001150002024-03-01 2:09PM EST115.005.395.506.20-3.43-38.89%18756.45%
CAR240308P001170002024-02-22 3:06PM EST117.0017.107.007.800.00-2050.24%
CAR240308P001200002024-03-01 12:56PM EST120.008.609.7010.80-3.90-31.20%5834058.94%
CAR240308P001230002024-02-20 10:51AM EST123.0015.6111.8014.400.00--1065.58%
CAR240308P001250002024-02-20 10:55AM EST125.0017.1513.6016.200.00-1316665.14%
CAR240308P001300002024-02-27 11:13AM EST130.0023.1217.7021.200.00-76119.78%
CAR240308P001310002024-02-29 1:03PM EST131.0024.0518.7022.400.00-1159.38%
CAR240308P001350002024-02-23 2:28PM EST135.0028.9022.8026.300.00-5268.16%
CAR240308P001400002024-02-20 1:13PM EST140.0032.3627.7031.300.00-10367.19%
CAR240308P001450002024-02-28 3:48PM EST145.0037.5032.6036.400.00-2775.78%
CAR240308P001550002024-02-07 12:32PM EST155.005.0042.6046.300.00--0196.58%
CAR240308P001600002024-02-12 2:18PM EST160.006.9047.6051.400.00--099.22%
CAR240308P001650002024-02-13 11:08AM EST165.0029.1152.5056.400.00-10223.88%
CAR240308P001700002024-02-13 1:45PM EST170.0039.0057.5061.400.00--0235.16%
CAR240308P001850002024-02-08 10:23AM EST185.0024.7572.5076.300.00--0262.70%