CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR181019C00027000 | 2018-10-16 2:54PM EDT | 27.00 | 4.90 | 2.95 | 4.60 | 0.00 | - | 40 | 40 | 337.50% |
| CAR181019C00028000 | 2018-10-16 2:54PM EDT | 28.00 | 4.10 | 2.65 | 3.80 | 0.00 | - | 192 | 192 | 196.88% |
| CAR181019C00029000 | 2018-10-16 2:54PM EDT | 29.00 | 3.37 | 2.05 | 2.30 | 0.00 | - | 8 | 8 | 137.89% |
| CAR181019C00030000 | 2018-10-15 9:30AM EDT | 30.00 | 1.90 | 0.85 | 1.60 | 0.00 | - | 1 | 17 | 99.22% |
| CAR181019C00031000 | 2018-10-16 10:58AM EDT | 31.00 | 2.35 | 0.30 | 0.60 | 0.00 | - | 1 | 98 | 72.66% |
| CAR181019C00032000 | 2018-10-18 2:04PM EDT | 32.00 | 0.40 | 0.05 | 0.20 | -1.09 | -73.15% | 54 | 955 | 72.27% |
| CAR181019C00033000 | 2018-10-18 2:34PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 1 | 1,152 | 95.31% |
| CAR181019C00034000 | 2018-10-18 3:09PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 49 | 809 | 100.00% |
| CAR181019C00035000 | 2018-10-18 10:44AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 389 | 125.00% |
| CAR181019C00036000 | 2018-10-17 9:30AM EDT | 36.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 589 | 181.25% |
| CAR181019C00037000 | 2018-10-16 3:06PM EDT | 37.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 155 | 190.63% |
| CAR181019C00038000 | 2018-10-16 2:54PM EDT | 38.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 190.63% |
| CAR181019C00039000 | 2018-10-15 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 21 | 253.13% |
| CAR181019C00040000 | 2018-10-16 2:54PM EDT | 40.00 | 0.30 | 0.10 | 0.05 | 0.00 | +100.00% | 3 | 3 | 275.00% |
| CAR181019C00041000 | 2018-10-16 2:54PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 116 | 246.88% |
| CAR181019C00045000 | 2018-10-15 9:46AM EDT | 45.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 406.25% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR181019P00024000 | 2018-10-16 2:54PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 237.50% |
| CAR181019P00025000 | 2018-10-15 9:46AM EDT | 25.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 276.56% |
| CAR181019P00026000 | 2018-10-16 2:54PM EDT | 26.00 | 0.28 | 0.10 | 0.10 | 0.00 | - | 10 | 11 | 224.22% |
| CAR181019P00027000 | 2018-10-16 1:21PM EDT | 27.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 233 | 185.16% |
| CAR181019P00028000 | 2018-10-15 10:02AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 258 | 146.09% |
| CAR181019P00029000 | 2018-10-18 3:50PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 2 | 125 | 98.44% |
| CAR181019P00030000 | 2018-10-18 3:47PM EDT | 30.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 12 | 439 | 71.09% |
| CAR181019P00031000 | 2018-10-18 9:43AM EDT | 31.00 | 0.14 | 0.35 | 0.60 | -0.16 | -53.33% | 1 | 334 | 70.31% |
| CAR181019P00032000 | 2018-10-18 11:08AM EDT | 32.00 | 0.35 | 0.90 | 1.65 | +0.07 | +25.00% | 1 | 281 | 94.53% |
| CAR181019P00033000 | 2018-10-18 1:43PM EDT | 33.00 | 1.46 | 1.70 | 2.85 | +1.01 | +224.44% | 2 | 280 | 137.11% |
| CAR181019P00034000 | 2018-10-16 2:54PM EDT | 34.00 | 2.95 | 2.60 | 2.85 | 0.00 | +1.36% | 29 | 202 | 0.00% |
| CAR181019P00035000 | 2018-10-18 2:20PM EDT | 35.00 | 3.40 | 3.70 | 4.30 | -0.50 | -12.82% | 2 | 216 | 215.23% |
| CAR181019P00036000 | 2018-10-16 2:54PM EDT | 36.00 | 2.26 | 4.30 | 5.50 | 0.00 | -15.04% | 1 | 50 | 297.66% |
| CAR181019P00037000 | 2018-10-16 2:54PM EDT | 37.00 | 3.70 | 5.30 | 6.70 | 0.00 | - | 1 | 1 | 375.78% |
| CAR181019P00038000 | 2018-10-16 2:54PM EDT | 38.00 | 6.00 | 6.20 | 7.70 | 0.00 | - | 1 | 1 | 408.59% |
