CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR180518C000250002018-03-01 2:09PM EDT25.0019.8020.2021.700.00-2230.00%
CAR180518C000260002017-12-23 12:56AM EDT26.0019.2519.1020.200.00-1000.00%
CAR180518C000270002018-04-05 11:53AM EDT27.0022.8820.5022.300.00-212183.89%
CAR180518C000290002018-03-22 3:17PM EDT29.0019.6016.7018.300.00-170.00%
CAR180518C000300002018-03-19 3:26PM EDT30.0019.3018.6020.30+4.50-11164.65%
CAR180518C000310002018-04-03 10:59AM EDT31.0016.8017.9018.800.00-116150.98%
CAR180518C000330002018-04-02 2:45PM EDT33.0013.6015.7017.000.00-183134.57%
CAR180518C000340002018-04-19 10:41AM EDT34.0015.1013.1013.400.00-116,9450.00%
CAR180518C000350002018-04-23 3:52PM EDT35.0012.8712.4013.600.00-247,55876.56%
CAR180518C000360002018-03-27 11:04AM EDT36.0011.8012.7014.100.00-111,860113.33%
CAR180518C000370002018-03-20 9:35AM EDT37.0013.039.2010.400.00-23500.00%
CAR180518C000380002018-04-13 9:43AM EDT38.0011.8810.6011.80+0.70+6.26%238190.82%
CAR180518C000390002018-04-17 11:39AM EDT39.0010.158.408.800.00-3810.00%
CAR180518C000400002018-04-20 2:16PM EDT40.007.557.507.80-1.70-18.38%207500.00%
CAR180518C000410002018-04-20 1:46PM EDT41.007.076.607.20-2.41-25.42%101310.00%
CAR180518C000420002018-04-20 3:57PM EDT42.005.905.906.10-1.40-19.18%5027,2460.00%
CAR180518C000430002018-04-16 1:55PM EDT43.007.605.105.500.00-132027.93%
CAR180518C000440002018-04-20 3:57PM EDT44.004.504.404.60-1.00-18.18%243929.30%
CAR180518C000450002018-04-25 9:40AM EDT45.004.204.004.400.00-131547.80%
CAR180518C000460002018-04-24 10:15AM EDT46.004.303.303.700.00-1036947.22%
CAR180518C000470002018-04-24 2:27PM EDT47.002.852.903.200.00-3413,88849.51%
CAR180518C000480002018-04-24 2:52PM EDT48.002.402.402.600.00-231,42648.19%
CAR180518C000490002018-04-25 9:40AM EDT49.002.051.952.150.00-442348.63%
CAR180518C000500002018-04-24 2:39PM EDT50.001.501.501.800.00-691,68649.81%
CAR180518C000525002018-04-24 2:25PM EDT52.500.850.801.050.00-2870650.24%
CAR180518C000550002018-04-24 2:41PM EDT55.000.400.300.650.00-121,08452.73%
CAR180518C000575002018-04-25 2:35PM EDT57.500.250.150.30+0.05+25.00%14950.78%
CAR180518C000600002018-04-23 11:10AM EDT60.000.100.050.200.00-8029854.20%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR180518P000180002018-01-05 10:32AM EDT18.000.050.000.150.00-1049179.69%
CAR180518P000190002018-02-22 2:19PM EDT19.000.040.000.050.00-2038148.44%
CAR180518P000200002018-02-23 12:12PM EDT20.000.050.000.050.00-1668140.63%
CAR180518P000210002018-01-18 3:18PM EDT21.000.090.050.100.00-1016153.52%
CAR180518P000220002018-02-21 11:46AM EDT22.000.150.000.150.00-752754145.70%
CAR180518P000230002018-04-17 12:32PM EDT23.000.020.050.050.00-436130.47%
CAR180518P000240002018-03-23 9:35AM EDT24.000.050.050.100.00-194130.86%
CAR180518P000250002018-04-03 10:29AM EDT25.000.050.000.050.00-65204107.03%
CAR180518P000260002018-03-20 9:46AM EDT26.000.050.000.150.00-422117.19%
CAR180518P000270002018-02-09 3:22PM EDT27.000.710.350.800.00-2092164.94%
CAR180518P000280002018-04-06 9:45AM EDT28.000.050.000.10-0.25-83.33%110198.83%
CAR180518P000290002018-02-20 12:30PM EDT29.000.750.200.100.00-154110.94%
CAR180518P000300002018-04-16 2:44PM EDT30.000.050.000.100.00-4012487.50%
CAR180518P000310002018-03-22 1:09PM EDT31.000.200.150.350.00-1026108.79%
CAR180518P000320002018-04-10 10:41AM EDT32.000.100.000.150.00-314882.03%
CAR180518P000330002018-04-03 11:51AM EDT33.000.200.100.400.00-211895.90%
CAR180518P000340002018-04-17 9:32AM EDT34.000.100.000.150.00-102,13371.48%
CAR180518P000350002018-04-02 11:00AM EDT35.000.350.100.200.00-51,26675.20%
CAR180518P000360002018-04-20 1:39PM EDT36.000.200.150.25-0.20-50.00%51,11974.02%
CAR180518P000370002018-04-20 1:30PM EDT37.000.200.200.30+0.05+33.33%189371.97%
CAR180518P000380002018-04-20 2:20PM EDT38.000.300.250.40+0.10+50.00%375470.70%
CAR180518P000390002018-04-20 2:20PM EDT39.000.400.350.45+0.15+60.00%455468.56%
CAR180518P000400002018-04-24 3:21PM EDT40.000.400.350.550.00-151,36064.75%
CAR180518P000410002018-04-24 2:34PM EDT41.000.590.450.650.00-61,11162.50%
CAR180518P000420002018-04-23 10:21AM EDT42.000.850.500.800.00-860059.57%
CAR180518P000430002018-04-24 2:22PM EDT43.000.950.750.950.00-2326259.08%
CAR180518P000440002018-04-24 1:59PM EDT44.001.250.951.250.00-653658.69%
CAR180518P000450002018-04-24 3:08PM EDT45.001.451.301.550.00-1164258.98%
CAR180518P000460002018-04-24 1:56PM EDT46.001.981.701.900.00-12,89359.13%
CAR180518P000470002018-04-24 3:04PM EDT47.002.302.152.350.00-713,34959.72%
CAR180518P000480002018-04-24 3:09PM EDT48.002.752.602.800.00-273,80559.11%
CAR180518P000490002018-04-24 12:18PM EDT49.002.953.103.500.00-517960.45%
CAR180518P000500002018-04-24 9:38AM EDT50.003.603.704.000.00-1261459.72%
CAR180518P000525002018-04-23 3:10PM EDT52.505.805.405.800.00-118261.33%
CAR180518P000550002018-04-10 9:30AM EDT55.007.406.607.200.00-33252.30%