Advertisement
Advertisement
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220812C00113000 | 2022-08-02 11:41AM EDT | 113.00 | 53.30 | 67.60 | 71.00 | 0.00 | - | - | 2 | 298.93% |
| CAR220812C00114000 | 2022-08-02 2:38PM EDT | 114.00 | 56.80 | 66.40 | 70.40 | 0.00 | - | - | 2 | 314.45% |
| CAR220812C00118000 | 2022-08-02 9:55AM EDT | 118.00 | 52.00 | 62.80 | 66.70 | 0.00 | - | - | 1 | 308.50% |
| CAR220812C00124000 | 2022-08-02 11:42AM EDT | 124.00 | 43.20 | 56.60 | 60.60 | 0.00 | - | - | 1 | 276.32% |
| CAR220812C00125000 | 2022-08-02 2:32PM EDT | 125.00 | 45.10 | 55.70 | 60.00 | 0.00 | - | - | 1 | 146.88% |
| CAR220812C00144000 | 2022-08-02 3:05PM EDT | 144.00 | 29.50 | 37.60 | 39.70 | 0.00 | - | - | 1 | 158.30% |
| CAR220812C00145000 | 2022-07-01 10:23AM EDT | 145.00 | 21.30 | 39.60 | 42.60 | 0.00 | - | 3 | 3 | 225.44% |
| CAR220812C00146000 | 2022-08-02 11:32AM EDT | 146.00 | 21.00 | 36.20 | 37.90 | 0.00 | - | - | 1 | 116.11% |
| CAR220812C00147000 | 2022-08-02 3:17PM EDT | 147.00 | 27.50 | 34.60 | 37.20 | 0.00 | - | 2 | 2 | 97.66% |
| CAR220812C00148000 | 2022-08-02 3:17PM EDT | 148.00 | 25.60 | 32.20 | 36.60 | 0.00 | - | - | 3 | 173.39% |
| CAR220812C00150000 | 2022-08-08 11:02AM EDT | 150.00 | 44.00 | 31.50 | 33.70 | 0.00 | - | 2 | 8 | 136.62% |
| CAR220812C00152500 | 2022-08-01 11:30AM EDT | 152.50 | 33.60 | 29.00 | 31.30 | 0.00 | - | - | 1 | 131.20% |
| CAR220812C00155000 | 2022-08-03 9:59AM EDT | 155.00 | 27.50 | 26.60 | 29.10 | 0.00 | - | 1 | 3 | 69.53% |
| CAR220812C00160000 | 2022-08-04 11:25AM EDT | 160.00 | 24.90 | 22.20 | 23.40 | 0.00 | - | 3 | 20 | 91.02% |
| CAR220812C00162500 | 2022-08-05 3:19PM EDT | 162.50 | 21.10 | 20.40 | 21.50 | 0.00 | - | 2 | 12 | 84.52% |
| CAR220812C00165000 | 2022-08-03 9:50AM EDT | 165.00 | 18.98 | 17.90 | 19.10 | 0.00 | - | 4 | 4 | 77.69% |
| CAR220812C00167500 | 2022-08-08 9:56AM EDT | 167.50 | 25.00 | 15.80 | 16.80 | 0.00 | - | 1 | 18 | 77.05% |
| CAR220812C00170000 | 2022-08-08 12:07PM EDT | 170.00 | 21.00 | 13.60 | 14.70 | 0.00 | - | 1 | 18 | 75.44% |
| CAR220812C00172500 | 2022-08-08 12:08PM EDT | 172.50 | 18.50 | 11.70 | 12.20 | 0.00 | - | 2 | 10 | 71.14% |
| CAR220812C00175000 | 2022-08-05 3:58PM EDT | 175.00 | 11.80 | 9.80 | 10.30 | -0.10 | -0.84% | 3 | 34 | 70.36% |
| CAR220812C00177500 | 2022-08-09 9:36AM EDT | 177.50 | 10.20 | 8.00 | 8.60 | -5.30 | -34.19% | 10 | 27 | 69.51% |
| CAR220812C00180000 | 2022-08-09 9:38AM EDT | 180.00 | 8.40 | 6.40 | 7.00 | -2.61 | -23.71% | 7 | 84 | 68.38% |
| CAR220812C00182500 | 2022-08-09 12:19PM EDT | 182.50 | 4.70 | 4.80 | 5.60 | -6.80 | -59.13% | 14 | 38 | 66.19% |
| CAR220812C00185000 | 2022-08-09 11:19AM EDT | 185.00 | 4.79 | 3.80 | 4.20 | -3.30 | -40.79% | 8 | 119 | 65.43% |
| CAR220812C00187500 | 2022-08-09 9:44AM EDT | 187.50 | 3.50 | 3.10 | 3.50 | -2.90 | -45.31% | 8 | 44 | 68.85% |
| CAR220812C00190000 | 2022-08-09 12:16PM EDT | 190.00 | 2.15 | 2.35 | 2.70 | -3.10 | -59.05% | 5 | 45 | 69.07% |
| CAR220812C00192500 | 2022-08-08 1:48PM EDT | 192.50 | 5.40 | 1.75 | 2.10 | 0.00 | - | 10 | 24 | 69.68% |
| CAR220812C00195000 | 2022-08-09 12:47PM EDT | 195.00 | 1.30 | 1.30 | 1.55 | -2.20 | -62.86% | 3 | 29 | 69.78% |
| CAR220812C00197500 | 2022-08-09 9:54AM EDT | 197.50 | 1.35 | 1.00 | 1.15 | -2.05 | -60.29% | 1 | 5 | 70.70% |
| CAR220812C00200000 | 2022-08-09 12:33PM EDT | 200.00 | 0.90 | 0.75 | 0.90 | -1.30 | -59.09% | 7 | 85 | 72.12% |
| CAR220812C00202500 | 2022-08-08 1:09PM EDT | 202.50 | 2.27 | 0.55 | 0.70 | 0.00 | - | 12 | 54 | 73.29% |
| CAR220812C00205000 | 2022-08-09 9:38AM EDT | 205.00 | 0.70 | 0.40 | 0.60 | -0.70 | -50.00% | 1 | 52 | 75.44% |
| CAR220812C00210000 | 2022-08-09 11:08AM EDT | 210.00 | 0.27 | 0.25 | 0.45 | -0.55 | -67.07% | 58 | 150 | 80.76% |
| CAR220812C00215000 | 2022-08-08 2:52PM EDT | 215.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 61 | 72 | 91.41% |
| CAR220812C00220000 | 2022-08-09 11:51AM EDT | 220.00 | 0.14 | 0.10 | 0.20 | -0.36 | -72.00% | 8 | 28 | 87.79% |
| CAR220812C00225000 | 2022-08-09 11:23AM EDT | 225.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 4 | 28 | 93.95% |
| CAR220812C00230000 | 2022-08-08 1:13PM EDT | 230.00 | 0.16 | 0.05 | 0.30 | -0.22 | -57.89% | 6 | 96 | 107.42% |
| CAR220812C00235000 | 2022-08-04 3:52PM EDT | 235.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 110.16% |
| CAR220812C00240000 | 2022-08-08 9:39AM EDT | 240.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 117.97% |
| CAR220812C00245000 | 2022-08-03 3:36PM EDT | 245.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 134.18% |
| CAR220812C00250000 | 2022-08-09 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.20 | -0.14 | -93.33% | 1 | 94 | 128.91% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220812P00090000 | 2022-08-01 3:35PM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 271.88% |
| CAR220812P00100000 | 2022-08-08 1:50PM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 268 | 234.38% |
| CAR220812P00105000 | 2022-07-21 11:49AM EDT | 105.00 | 1.37 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 217.19% |
| CAR220812P00110000 | 2022-08-04 3:45PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 111 | 214 | 200.00% |
| CAR220812P00117000 | 2022-08-02 3:34PM EDT | 117.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 10 | 199.22% |
| CAR220812P00120000 | 2022-08-03 3:07PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 9 | 168.75% |
| CAR220812P00122000 | 2022-08-05 10:44AM EDT | 122.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 162.89% |
| CAR220812P00125000 | 2022-08-02 12:04PM EDT | 125.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 159.77% |
| CAR220812P00127000 | 2022-08-02 11:00AM EDT | 127.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 153.91% |
| CAR220812P00128000 | 2022-08-03 9:52AM EDT | 128.00 | 0.20 | 0.00 | 0.30 | +0.10 | +100.00% | 1 | 1 | 159.57% |
| CAR220812P00129000 | 2022-08-02 11:20AM EDT | 129.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 1 | 148.05% |
| CAR220812P00130000 | 2022-08-05 10:47AM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 153.52% |
| CAR220812P00131000 | 2022-08-01 1:30PM EDT | 131.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | - | 7 | 142.19% |
| CAR220812P00132000 | 2022-08-02 3:49PM EDT | 132.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 153.91% |
| CAR220812P00133000 | 2022-08-03 1:05PM EDT | 133.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 150.78% |
| CAR220812P00135000 | 2022-08-05 12:55PM EDT | 135.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 9 | 141.60% |
| CAR220812P00137000 | 2022-08-02 2:23PM EDT | 137.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | - | 4 | 125.00% |
| CAR220812P00138000 | 2022-08-02 10:55AM EDT | 138.00 | 1.15 | 0.05 | 0.35 | 0.00 | - | - | 2 | 135.55% |
| CAR220812P00140000 | 2022-08-09 12:44PM EDT | 140.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 2 | 53 | 120.51% |
| CAR220812P00141000 | 2022-08-02 3:55PM EDT | 141.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 117.58% |
| CAR220812P00142000 | 2022-08-09 9:53AM EDT | 142.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 12 | 117.97% |
| CAR220812P00143000 | 2022-08-05 10:02AM EDT | 143.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 112.11% |
| CAR220812P00144000 | 2022-08-02 11:43AM EDT | 144.00 | 1.82 | 0.05 | 0.25 | 0.00 | - | 30 | 31 | 112.31% |
| CAR220812P00145000 | 2022-08-09 12:26PM EDT | 145.00 | 0.16 | 0.05 | 0.20 | -0.17 | -51.52% | 2 | 24 | 106.64% |
| CAR220812P00146000 | 2022-08-02 11:36AM EDT | 146.00 | 2.20 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 106.64% |
| CAR220812P00147000 | 2022-08-02 10:18AM EDT | 147.00 | 2.60 | 0.05 | 0.30 | 0.00 | - | 3 | 5 | 106.45% |
| CAR220812P00148000 | 2022-08-01 2:07PM EDT | 148.00 | 3.50 | 0.05 | 0.30 | 0.00 | - | - | 3 | 103.71% |
| CAR220812P00149000 | 2022-08-08 9:35AM EDT | 149.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 100.78% |
| CAR220812P00150000 | 2022-08-08 9:36AM EDT | 150.00 | 0.18 | 0.15 | 0.35 | 0.00 | - | 1 | 54 | 104.30% |
| CAR220812P00152500 | 2022-08-05 11:42AM EDT | 152.50 | 0.52 | 0.05 | 0.35 | 0.00 | - | 8 | 11 | 93.16% |
| CAR220812P00155000 | 2022-08-09 10:14AM EDT | 155.00 | 0.25 | 0.15 | 0.35 | +0.05 | +25.00% | 60 | 33 | 89.65% |
| CAR220812P00157500 | 2022-08-08 11:42AM EDT | 157.50 | 0.23 | 0.10 | 0.45 | 0.00 | - | 516 | 452 | 83.89% |
| CAR220812P00160000 | 2022-08-08 9:36AM EDT | 160.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 255 | 82.81% |
| CAR220812P00162500 | 2022-08-08 3:24PM EDT | 162.50 | 0.37 | 0.50 | 0.60 | 0.00 | - | 516 | 450 | 81.01% |
| CAR220812P00165000 | 2022-08-09 11:08AM EDT | 165.00 | 0.68 | 0.65 | 0.80 | +0.20 | +41.67% | 100 | 35 | 78.47% |
| CAR220812P00167500 | 2022-08-08 3:24PM EDT | 167.50 | 0.62 | 0.90 | 1.00 | 0.00 | - | 8 | 29 | 75.83% |
| CAR220812P00170000 | 2022-08-09 12:51PM EDT | 170.00 | 1.38 | 1.25 | 1.40 | +0.65 | +89.04% | 12 | 72 | 74.95% |
| CAR220812P00172500 | 2022-08-09 12:42PM EDT | 172.50 | 1.90 | 1.65 | 1.80 | +0.85 | +80.95% | 4 | 11 | 72.51% |
| CAR220812P00175000 | 2022-08-09 11:01AM EDT | 175.00 | 2.15 | 2.20 | 2.45 | +0.70 | +48.28% | 11 | 65 | 71.56% |
| CAR220812P00177500 | 2022-08-08 11:36AM EDT | 177.50 | 1.65 | 3.00 | 3.40 | 0.00 | - | 12 | 17 | 72.39% |
| CAR220812P00180000 | 2022-08-09 9:33AM EDT | 180.00 | 3.00 | 3.80 | 4.40 | +0.30 | +11.11% | 3 | 71 | 71.09% |
| CAR220812P00182500 | 2022-08-09 10:25AM EDT | 182.50 | 3.90 | 4.90 | 5.30 | -1.82 | -31.82% | 5 | 47 | 68.82% |
| CAR220812P00185000 | 2022-08-09 10:28AM EDT | 185.00 | 5.12 | 6.20 | 6.70 | +0.87 | +20.47% | 3 | 14 | 68.73% |
| CAR220812P00187500 | 2022-08-09 9:48AM EDT | 187.50 | 7.10 | 7.80 | 8.20 | -3.30 | -31.73% | 5 | 32 | 68.87% |
| CAR220812P00190000 | 2022-08-09 9:48AM EDT | 190.00 | 8.70 | 9.50 | 10.60 | +3.24 | +59.34% | 4 | 31 | 73.85% |
| CAR220812P00192500 | 2022-08-08 1:53PM EDT | 192.50 | 10.95 | 11.40 | 12.70 | +4.15 | +61.03% | 3 | 6 | 76.51% |
| CAR220812P00195000 | 2022-08-08 1:53PM EDT | 195.00 | 12.92 | 12.60 | 14.40 | +4.72 | +57.56% | 3 | 11 | 67.43% |
| CAR220812P00197500 | 2022-08-09 10:32AM EDT | 197.50 | 13.10 | 15.00 | 16.30 | +3.30 | +33.67% | 3 | 8 | 67.92% |
| CAR220812P00200000 | 2022-08-08 3:19PM EDT | 200.00 | 13.40 | 17.90 | 18.80 | 0.00 | - | 5 | 3 | 79.88% |
| CAR220812P00202500 | 2022-08-04 11:37AM EDT | 202.50 | 21.30 | 18.70 | 21.00 | 0.00 | - | 5 | 1 | 53.91% |
| CAR220812P00205000 | 2022-08-03 2:11PM EDT | 205.00 | 26.10 | 22.40 | 23.40 | 0.00 | - | 2 | 1 | 81.98% |
| CAR220812P00210000 | 2022-08-08 3:50PM EDT | 210.00 | 21.50 | 25.70 | 28.30 | 0.00 | - | 1 | 3 | 106.06% |
| CAR220812P00220000 | 2022-08-08 1:45PM EDT | 220.00 | 29.20 | 35.00 | 38.60 | 0.00 | - | 1 | 1 | 138.92% |
| CAR220812P00275000 | 2022-08-02 10:01AM EDT | 275.00 | 109.50 | 90.80 | 94.20 | 0.00 | - | - | 1 | 187.70% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
