NasdaqGS - Delayed Quote • USD
Avis Budget Group, Inc. (CAR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00092000 | 4/25/2024 5:10 PM | 92 | 10.60 | 21.90 | 25.80 | 0.00 | 0.00% | - | 1 | 96.78% |
| CAR240510C00093000 | 4/29/2024 1:54 PM | 93 | 15.30 | 21.20 | 24.60 | 0.00 | 0.00% | 1 | 1 | 96.48% |
| CAR240510C00096000 | 5/3/2024 2:42 PM | 96 | 18.50 | 18.90 | 21.40 | 0.23 | 1.26% | 47 | 649 | 97.56% |
| CAR240510C00099000 | 5/3/2024 6:26 PM | 99 | 16.90 | 15.80 | 18.30 | 3.63 | 27.35% | 1 | 31 | 80.66% |
| CAR240510C00100000 | 5/3/2024 6:54 PM | 100 | 15.60 | 14.50 | 17.80 | 0.83 | 5.62% | 1 | 12 | 80.66% |
| CAR240510C00101000 | 5/3/2024 6:52 PM | 101 | 14.70 | 13.30 | 16.80 | 0.85 | 6.14% | 1 | 12 | 72.56% |
| CAR240510C00102000 | 5/2/2024 1:41 PM | 102 | 11.20 | 12.10 | 15.90 | 0.00 | 0.00% | 1 | 12 | 66.50% |
| CAR240510C00103000 | 5/3/2024 3:06 PM | 103 | 11.19 | 11.10 | 14.70 | -3.46 | -23.62% | 1 | 15 | 58.20% |
| CAR240510C00104000 | 5/2/2024 3:25 PM | 104 | 10.70 | 11.00 | 13.70 | -1.70 | -13.71% | 19 | 23 | 70.22% |
| CAR240510C00105000 | 5/2/2024 3:30 PM | 105 | 11.50 | 10.10 | 12.70 | 0.00 | 0.00% | 79 | 98 | 67.19% |
| CAR240510C00106000 | 5/2/2024 5:52 PM | 106 | 10.85 | 8.30 | 11.90 | 0.00 | 0.00% | 3 | 12 | 53.86% |
| CAR240510C00107000 | 5/2/2024 3:47 PM | 107 | 10.83 | 7.70 | 11.10 | 0.00 | 0.00% | 1 | 12 | 58.01% |
| CAR240510C00108000 | 5/3/2024 6:41 PM | 108 | 8.00 | 6.00 | 8.80 | -2.00 | -20.00% | 1 | 38 | 62.70% |
| CAR240510C00109000 | 5/2/2024 1:53 PM | 109 | 6.70 | 6.40 | 7.80 | 0.00 | 0.00% | 3 | 7 | 57.57% |
| CAR240510C00110000 | 5/3/2024 3:13 PM | 110 | 4.71 | 4.30 | 6.50 | -3.99 | -45.86% | 3 | 83 | 46.09% |
| CAR240510C00112000 | 5/3/2024 3:57 PM | 112 | 3.30 | 4.10 | 6.20 | -0.69 | -17.29% | 1 | 16 | 66.11% |
| CAR240510C00113000 | 5/3/2024 5:08 PM | 113 | 3.00 | 3.00 | 5.50 | -1.10 | -26.83% | 27 | 62 | 64.45% |
| CAR240510C00114000 | 5/3/2024 6:29 PM | 114 | 3.80 | 3.20 | 3.90 | -0.10 | -2.56% | 25 | 31 | 47.83% |
| CAR240510C00115000 | 5/3/2024 7:25 PM | 115 | 3.50 | 2.70 | 3.10 | 0.30 | 9.37% | 86 | 93 | 43.80% |
| CAR240510C00116000 | 5/3/2024 7:58 PM | 116 | 2.53 | 2.25 | 2.50 | -0.12 | -4.53% | 80 | 35 | 42.14% |
| CAR240510C00117000 | 5/3/2024 6:46 PM | 117 | 1.97 | 1.80 | 2.10 | -0.83 | -29.64% | 20 | 48 | 42.70% |
| CAR240510C00118000 | 5/3/2024 7:55 PM | 118 | 1.70 | 0.50 | 2.00 | -1.55 | -47.69% | 17 | 8 | 47.29% |
| CAR240510C00120000 | 5/3/2024 7:51 PM | 120 | 1.25 | 0.80 | 1.20 | -0.35 | -21.88% | 586 | 199 | 44.29% |
| CAR240510C00121000 | 5/3/2024 4:31 PM | 121 | 0.65 | 0.05 | 0.95 | -2.22 | -77.35% | 3 | 20 | 44.09% |
| CAR240510C00122000 | 5/3/2024 7:25 PM | 122 | 0.90 | 0.40 | 0.80 | -1.50 | -62.50% | 2 | 41 | 45.17% |
| CAR240510C00123000 | 5/3/2024 7:25 PM | 123 | 0.60 | 0.00 | 0.60 | -1.02 | -62.96% | 13 | 39 | 44.39% |
| CAR240510C00124000 | 5/3/2024 4:01 PM | 124 | 0.38 | 0.20 | 0.45 | -1.02 | -72.86% | 8 | 59 | 43.95% |
| CAR240510C00125000 | 5/3/2024 5:16 PM | 125 | 0.30 | 0.25 | 0.50 | -0.40 | -57.14% | 33 | 77 | 48.88% |
| CAR240510C00126000 | 5/3/2024 1:58 PM | 126 | 0.60 | 0.15 | 0.30 | 0.05 | 9.09% | 12 | 7 | 45.51% |
| CAR240510C00127000 | 5/3/2024 6:36 PM | 127 | 0.25 | 0.10 | 0.25 | -0.70 | -73.68% | 14 | 19 | 46.48% |
| CAR240510C00128000 | 5/2/2024 3:20 PM | 128 | 0.85 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 3 | 49.41% |
| CAR240510C00129000 | 5/3/2024 3:08 PM | 129 | 0.15 | 0.00 | 0.70 | -0.30 | -66.67% | 2 | 9 | 56.54% |
| CAR240510C00130000 | 5/3/2024 7:29 PM | 130 | 0.14 | 0.10 | 0.40 | -0.19 | -57.58% | 12 | 40 | 55.08% |
| CAR240510C00131000 | 5/2/2024 3:36 PM | 131 | 0.61 | 0.10 | 1.75 | 0.00 | 0.00% | 4 | 13 | 81.15% |
| CAR240510C00132000 | 5/2/2024 5:28 PM | 132 | 0.60 | 0.05 | 0.50 | 0.00 | 0.00% | 8 | 12 | 61.72% |
| CAR240510C00133000 | 5/2/2024 3:47 PM | 133 | 0.45 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 6 | 63.18% |
| CAR240510C00134000 | 5/2/2024 5:19 PM | 134 | 0.40 | 0.05 | 0.80 | 0.00 | 0.00% | 6 | 7 | 73.93% |
| CAR240510C00135000 | 5/3/2024 1:37 PM | 135 | 0.25 | 0.05 | 0.75 | 0.02 | 8.70% | 12 | 643 | 75.64% |
| CAR240510C00140000 | 4/29/2024 1:51 PM | 140 | 1.00 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 9 | 83.59% |
| CAR240510C00145000 | 4/11/2024 4:10 PM | 145 | 2.10 | 0.00 | 2.20 | 0.00 | 0.00% | - | 6 | 128.27% |
| CAR240510C00150000 | 5/1/2024 4:12 PM | 150 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 15 | 111.04% |
| CAR240510C00160000 | 5/3/2024 6:11 PM | 160 | 0.06 | 0.05 | 0.15 | 0.01 | 20.00% | 2 | 514 | 107.03% |
| CAR240510C00165000 | 5/2/2024 5:33 PM | 165 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 40 | 166 | 119.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00060000 | 5/1/2024 5:46 PM | 60 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 38 | 192.19% |
| CAR240510P00065000 | 4/26/2024 2:26 PM | 65 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 157.81% |
| CAR240510P00075000 | 5/2/2024 2:50 PM | 75 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 8 | 52 | 187.30% |
| CAR240510P00080000 | 5/3/2024 1:42 PM | 80 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 1 | 17 | 159.96% |
| CAR240510P00085000 | 5/2/2024 2:33 PM | 85 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | 5 | 15 | 146.97% |
| CAR240510P00086000 | 5/2/2024 2:34 PM | 86 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 5 | 166.31% |
| CAR240510P00089000 | 5/2/2024 2:34 PM | 89 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 8 | 152.25% |
| CAR240510P00090000 | 5/2/2024 2:52 PM | 90 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 12 | 55 | 102.34% |
| CAR240510P00091000 | 4/25/2024 3:47 PM | 91 | 6.00 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 142.38% |
| CAR240510P00092000 | 5/1/2024 7:41 PM | 92 | 5.00 | 0.00 | 2.20 | 0.00 | 0.00% | 49 | 57 | 137.50% |
| CAR240510P00093000 | 5/1/2024 5:46 PM | 93 | 6.20 | 0.05 | 2.20 | 0.00 | 0.00% | 2 | 100 | 133.50% |
| CAR240510P00094000 | 5/2/2024 5:38 PM | 94 | 0.20 | 0.05 | 2.20 | 0.00 | 0.00% | 4 | 14 | 128.61% |
| CAR240510P00095000 | 5/2/2024 6:13 PM | 95 | 0.15 | 0.05 | 0.75 | 0.00 | 0.00% | 22 | 78 | 94.43% |
| CAR240510P00096000 | 5/2/2024 2:25 PM | 96 | 0.35 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 42 | 76.17% |
| CAR240510P00097000 | 5/2/2024 3:22 PM | 97 | 0.16 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 3 | 96.48% |
| CAR240510P00098000 | 5/2/2024 2:02 PM | 98 | 0.60 | 0.05 | 2.20 | 0.00 | 0.00% | 13 | 34 | 109.38% |
| CAR240510P00099000 | 5/2/2024 2:32 PM | 99 | 0.50 | 0.05 | 1.40 | 0.00 | 0.00% | 45 | 32 | 91.55% |
| CAR240510P00100000 | 5/2/2024 6:03 PM | 100 | 0.28 | 0.05 | 1.30 | 0.00 | 0.00% | 38 | 65 | 85.35% |
| CAR240510P00101000 | 5/2/2024 5:19 PM | 101 | 0.26 | 0.05 | 0.40 | 0.00 | 0.00% | 12 | 18 | 61.72% |
| CAR240510P00102000 | 5/1/2024 7:52 PM | 102 | 0.20 | 0.05 | 0.65 | -10.67 | -98.16% | 1 | 10 | 64.26% |
| CAR240510P00103000 | 5/3/2024 2:14 PM | 103 | 0.30 | 0.10 | 0.65 | -0.07 | -18.92% | 1 | 11 | 61.47% |
| CAR240510P00105000 | 5/3/2024 4:28 PM | 105 | 0.30 | 0.10 | 0.25 | -0.40 | -57.14% | 12 | 64 | 48.34% |
| CAR240510P00106000 | 5/3/2024 4:36 PM | 106 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 21 | 7 | 46.78% |
| CAR240510P00107000 | 5/2/2024 7:45 PM | 107 | 0.68 | 0.25 | 0.35 | -0.62 | -47.69% | 1 | 18 | 44.73% |
| CAR240510P00108000 | 5/3/2024 7:21 PM | 108 | 0.40 | 0.30 | 0.45 | -0.90 | -69.23% | 73 | 11 | 43.95% |
| CAR240510P00109000 | 5/3/2024 7:02 PM | 109 | 0.55 | 0.40 | 0.60 | -0.85 | -60.71% | 4 | 3 | 43.75% |
| CAR240510P00110000 | 5/3/2024 6:28 PM | 110 | 0.71 | 0.55 | 0.80 | -1.29 | -64.50% | 13 | 51 | 43.90% |
| CAR240510P00111000 | 5/3/2024 7:25 PM | 111 | 0.75 | 0.70 | 1.25 | -1.35 | -64.29% | 5 | 35 | 48.05% |
| CAR240510P00112000 | 5/3/2024 6:30 PM | 112 | 1.10 | 0.95 | 1.35 | -1.70 | -60.71% | 70 | 4 | 44.36% |
| CAR240510P00114000 | 5/3/2024 7:38 PM | 114 | 1.80 | 1.65 | 2.05 | -1.70 | -48.57% | 28 | 42 | 43.80% |
| CAR240510P00115000 | 5/3/2024 7:57 PM | 115 | 2.10 | 2.15 | 2.40 | -2.10 | -50.00% | 33 | 11 | 42.24% |
| CAR240510P00116000 | 5/3/2024 7:46 PM | 116 | 2.70 | 2.65 | 2.90 | -2.10 | -43.75% | 27 | 36 | 42.14% |
| CAR240510P00117000 | 5/3/2024 7:29 PM | 117 | 3.20 | 3.10 | 3.50 | -2.00 | -38.46% | 51 | 16 | 42.70% |
| CAR240510P00118000 | 5/3/2024 3:19 PM | 118 | 6.20 | 3.40 | 4.40 | 1.92 | 44.86% | 3 | 4 | 47.29% |
| CAR240510P00119000 | 5/2/2024 5:38 PM | 119 | 4.50 | 4.20 | 5.10 | 0.00 | 0.00% | 11 | 14 | 48.00% |
| CAR240510P00122000 | 4/16/2024 3:35 PM | 122 | 16.78 | 6.40 | 8.60 | 0.00 | 0.00% | 1 | 6 | 51.51% |
| CAR240510P00123000 | 4/12/2024 5:24 PM | 123 | 12.79 | 6.70 | 9.20 | 0.00 | 0.00% | 1 | 1 | 69.53% |
| CAR240510P00125000 | 4/12/2024 7:50 PM | 125 | 14.81 | 7.60 | 11.40 | 0.00 | 0.00% | - | 1 | 82.25% |
Related Tickers
HTZ Hertz Global Holdings, Inc.
4.8400
-3.20%
URI United Rentals, Inc.
666.66
+0.31%
VSTS Vestis Corporation
9.41
-7.38%
HEES H&E Equipment Services, Inc.
46.65
-0.85%
AER AerCap Holdings N.V.
87.60
+0.90%
HTZWW Hertz Global Holdings, Inc.
2.9100
-5.83%
FTAI FTAI Aviation Ltd.
78.32
+3.72%
UHAL U-Haul Holding Company
66.85
+2.28%
R Ryder System, Inc.
124.66
-0.04%
AL Air Lease Corporation
51.41
+1.24%