CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR190118C000130002018-09-21 10:58PM EST13.0025.3013.9014.100.00-111762.50%
CAR190118C000150002018-07-09 1:12PM EST15.0020.3011.9012.100.00-821629.69%
CAR190118C000180002018-07-23 12:49PM EST18.0015.408.909.100.00-135456.25%
CAR190118C000200002019-01-15 1:12PM EST20.005.406.907.100.00-10154354.69%
CAR190118C000210002019-01-18 10:00AM EST21.006.105.906.10+3.95+183.72%56306.25%
CAR190118C000220002019-01-07 10:41AM EST22.002.004.905.100.00-1343259.38%
CAR190118C000230002019-01-18 10:51AM EST23.004.003.904.00+0.73+22.32%25359182.81%
CAR190118C000240002019-01-18 10:24AM EST24.003.102.903.10+1.55+100.00%15207167.19%
CAR190118C000250002019-01-18 2:23PM EST25.002.001.902.00+0.58+40.85%60732100.00%
CAR190118C000260002019-01-18 1:12PM EST26.000.940.951.05+0.64+213.33%2767571.88%
CAR190118C000270002019-01-18 2:10PM EST27.000.100.000.15+0.05+100.00%731534.77%
CAR190118C000280002019-01-18 12:05PM EST28.000.050.000.15-0.05-50.00%143071.88%
CAR190118C000290002019-01-02 10:05AM EST29.000.050.000.150.00-2092110.94%
CAR190118C000300002019-01-18 1:01PM EST30.000.010.000.05-0.04-80.00%1919115.63%
CAR190118C000310002019-01-11 9:41AM EST31.000.020.000.250.00-50124201.56%
CAR190118C000320002018-12-19 9:33AM EST32.000.090.000.100.00-11,259192.19%
CAR190118C000330002019-01-09 12:36PM EST33.000.030.000.250.00-1411263.28%
CAR190118C000340002018-12-03 9:54AM EST34.000.600.000.050.00-3147218.75%
CAR190118C000350002018-12-31 10:47AM EST35.000.050.000.250.00-10383318.75%
CAR190118C000360002018-12-17 12:45PM EST36.000.050.000.250.00-100296344.53%
CAR190118C000370002019-01-07 2:41PM EST37.000.040.000.250.00-81,343368.75%
CAR190118C000380002018-12-17 12:44PM EST38.000.010.000.100.00-302,626334.38%
CAR190118C000390002018-12-11 9:46AM EST39.000.050.000.250.00-35428414.84%
CAR190118C000400002019-01-11 10:54AM EST40.000.050.000.250.00-54,768436.72%
CAR190118C000410002018-12-31 10:47AM EST41.000.050.000.050.00-1041356.25%
CAR190118C000420002018-11-20 2:34PM EST42.000.050.000.250.00-395478.13%
CAR190118C000430002018-11-06 11:08AM EST43.000.120.000.250.00-398496.88%
CAR190118C000440002018-12-31 10:47AM EST44.000.050.000.250.00-1097515.63%
CAR190118C000450002018-12-06 3:26PM EST45.000.030.000.250.00-102,876534.38%
CAR190118C000460002018-09-04 8:38AM EST46.000.240.000.250.00-41,109552.34%
CAR190118C000470002018-11-29 12:21PM EST47.000.020.000.250.00-90527570.31%
CAR190118C000480002018-11-21 10:00AM EST48.000.040.000.250.00-1141585.94%
CAR190118C000490002018-10-10 1:03PM EST49.000.100.000.250.00-120.00%8223603.13%
CAR190118C000500002018-11-29 12:23PM EST50.000.030.000.050.00-503,080493.75%
CAR190118C000525002018-10-24 9:52AM EST52.500.050.000.050.00-285525.00%
CAR190118C000550002018-10-31 12:07PM EST55.000.030.000.050.00-1279556.25%
CAR190118C000575002018-10-22 11:46AM EST57.500.040.000.050.00-122584.38%
CAR190118C000600002018-10-31 11:46AM EST60.000.050.000.050.00-10554612.50%
CAR190118C000650002018-10-18 9:26AM EST65.000.020.000.050.00-10145662.50%
CAR190118C000700002018-11-01 3:34PM EST70.000.150.000.050.00-80314706.25%
CAR190118C000750002018-11-01 3:34PM EST75.000.140.000.050.00-55194750.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR190118P000130002018-12-14 11:20AM EST13.000.050.000.050.00-6241,695618.75%
CAR190118P000150002018-12-26 11:30AM EST15.000.090.000.050.00-111,181506.25%
CAR190118P000160002018-11-12 3:51PM EST16.000.050.000.050.00-32456.25%
CAR190118P000170002018-12-27 11:05AM EST17.000.100.000.050.00-1156406.25%
CAR190118P000180002019-01-02 9:45AM EST18.000.170.000.050.00-10268362.50%
CAR190118P000190002019-01-03 9:37AM EST19.000.250.000.050.00-248318.75%
CAR190118P000200002019-01-07 11:45AM EST20.000.080.000.050.00-22,889275.00%
CAR190118P000210002019-01-08 9:31AM EST21.000.010.000.050.00-1998237.50%
CAR190118P000220002019-01-16 2:27PM EST22.000.030.000.050.00-1414196.88%
CAR190118P000230002019-01-09 11:10AM EST23.000.350.000.050.00-91388159.38%
CAR190118P000240002019-01-14 10:39AM EST24.000.100.000.050.00-10216123.44%
CAR190118P000250002019-01-17 1:17PM EST25.000.010.000.050.00-2201,98985.94%
CAR190118P000260002019-01-18 10:44AM EST26.000.050.000.05-0.10-66.67%120357.03%
CAR190118P000270002019-01-09 2:24PM EST27.002.210.000.150.00-2028716.41%
CAR190118P000280002019-01-18 12:05PM EST28.000.751.001.10-1.05-58.33%123,38825.00%
CAR190118P000290002018-12-20 1:50PM EST29.005.101.902.050.00-27370.00%
CAR190118P000300002019-01-18 1:14PM EST30.003.053.003.10-0.85-21.79%336,63650.00%
CAR190118P000310002019-01-16 3:38PM EST31.005.203.904.100.00-12550.00%
CAR190118P000320002019-01-17 2:24PM EST32.005.905.005.100.00-13,17150.00%
CAR190118P000330002018-12-19 9:50AM EST33.007.205.906.100.00-7650.00%
CAR190118P000340002018-11-06 12:30PM EST34.005.606.907.100.00-1010100.00%
CAR190118P000350002019-01-18 1:18PM EST35.008.007.908.10-4.20-34.43%1078100.00%
CAR190118P000360002018-10-15 9:02AM EST36.005.508.909.100.00-32100.00%
CAR190118P000370002018-12-31 10:43AM EST37.0014.109.9010.100.00-146100.00%
CAR190118P000380002018-10-31 8:30AM EST38.009.4010.9011.100.00-102100.00%
CAR190118P000390002018-07-10 10:30AM EST39.007.1011.9012.100.00-340100.00%
CAR190118P000400002018-11-07 3:10PM EST40.007.4812.9013.100.00-2947100.00%
CAR190118P000410002018-10-15 9:18AM EST41.009.3813.9014.100.00-20100.00%
CAR190118P000420002018-10-30 8:30AM EST42.0015.1015.0015.100.00-40200.00%
CAR190118P000430002018-08-21 2:51PM EST43.0020.0015.9016.100.00-11200.00%
CAR190118P000450002019-01-02 11:18AM EST45.0022.1017.9018.100.00-332200.00%
CAR190118P000470002018-08-06 9:13AM EST47.0012.2019.9020.100.00-10200.00%
CAR190118P000500002019-01-03 12:48PM EST50.0028.0122.9023.100.00-22200.00%
CAR190118P000525002018-11-01 3:34PM EST52.5010.5025.4025.600.00-20200.00%
CAR190118P000550002018-11-01 3:34PM EST55.009.7027.9028.100.00-40200.00%
CAR190118P000600002018-11-01 3:34PM EST60.0015.5032.9033.100.00-100200.00%
CAR190118P000650002018-11-01 3:34PM EST65.0018.3037.9038.100.00-10200.00%
CAR190118P000700002018-11-01 3:34PM EST70.0022.2542.9043.100.00-70400.00%
CAR190118P000750002018-11-01 3:34PM EST75.0026.9047.9048.100.00-140400.00%