NasdaqGS - Delayed Quote • USD
Avis Budget Group, Inc. (CAR)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:22 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240419C00060000 | 3/22/2024 7:26 PM | 60 | 53.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CAR240419C00075000 | 4/16/2024 4:06 PM | 75 | 34.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CAR240419C00080000 | 4/18/2024 3:41 PM | 80 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 13 | 0.00% |
| CAR240419C00085000 | 3/25/2024 1:43 PM | 85 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CAR240419C00090000 | 4/17/2024 5:34 PM | 90 | 17.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CAR240419C00095000 | 4/8/2024 3:46 PM | 95 | 27.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| CAR240419C00100000 | 4/18/2024 7:19 PM | 100 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 623 | 0.00% |
| CAR240419C00105000 | 4/18/2024 7:59 PM | 105 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 90 | 12.50% |
| CAR240419C00106000 | 4/18/2024 1:52 PM | 106 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 25.00% |
| CAR240419C00107000 | 4/18/2024 6:07 PM | 107 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 57 | 25.00% |
| CAR240419C00108000 | 4/18/2024 7:23 PM | 108 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 473 | 25.00% |
| CAR240419C00109000 | 4/18/2024 7:52 PM | 109 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 91 | 25.00% |
| CAR240419C00110000 | 4/18/2024 7:17 PM | 110 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 668 | 25.00% |
| CAR240419C00111000 | 4/17/2024 1:37 PM | 111 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 50.00% |
| CAR240419C00112000 | 4/18/2024 7:25 PM | 112 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 50.00% |
| CAR240419C00113000 | 4/18/2024 7:25 PM | 113 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 81 | 50.00% |
| CAR240419C00114000 | 4/17/2024 7:55 PM | 114 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 108 | 50.00% |
| CAR240419C00115000 | 4/18/2024 1:51 PM | 115 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 228 | 50.00% |
| CAR240419C00116000 | 4/17/2024 7:59 PM | 116 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 100 | 50.00% |
| CAR240419C00117000 | 4/18/2024 6:38 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 275 | 50.00% |
| CAR240419C00118000 | 4/18/2024 3:50 PM | 118 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 50.00% |
| CAR240419C00119000 | 4/17/2024 5:54 PM | 119 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 152 | 50.00% |
| CAR240419C00120000 | 4/18/2024 2:44 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 370 | 50.00% |
| CAR240419C00121000 | 4/15/2024 5:58 PM | 121 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 140 | 50.00% |
| CAR240419C00122000 | 4/16/2024 4:50 PM | 122 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 76 | 50.00% |
| CAR240419C00123000 | 4/16/2024 1:36 PM | 123 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,113 | 50.00% |
| CAR240419C00124000 | 4/16/2024 2:56 PM | 124 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 116 | 50.00% |
| CAR240419C00125000 | 4/17/2024 1:35 PM | 125 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 338 | 50.00% |
| CAR240419C00126000 | 4/15/2024 5:58 PM | 126 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 11 | 50.00% |
| CAR240419C00127000 | 4/18/2024 7:06 PM | 127 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 51 | 50.00% |
| CAR240419C00128000 | 4/17/2024 5:33 PM | 128 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 23 | 50.00% |
| CAR240419C00129000 | 4/11/2024 2:44 PM | 129 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| CAR240419C00130000 | 4/17/2024 3:49 PM | 130 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 539 | 50.00% |
| CAR240419C00131000 | 4/12/2024 7:58 PM | 131 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 110 | 50.00% |
| CAR240419C00132000 | 4/12/2024 5:41 PM | 132 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 516 | 50.00% |
| CAR240419C00133000 | 4/11/2024 7:48 PM | 133 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 15 | 50.00% |
| CAR240419C00134000 | 4/11/2024 1:37 PM | 134 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| CAR240419C00135000 | 4/16/2024 1:30 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 111 | 50.00% |
| CAR240419C00137000 | 4/15/2024 6:46 PM | 137 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CAR240419C00140000 | 4/16/2024 2:47 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 109 | 50.00% |
| CAR240419C00145000 | 4/9/2024 2:07 PM | 145 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| CAR240419C00150000 | 4/8/2024 2:06 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 145 | 50.00% |
| CAR240419C00155000 | 3/21/2024 1:41 PM | 155 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 100.00% |
| CAR240419C00160000 | 3/15/2024 3:46 PM | 160 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 3 | 462.11% |
| CAR240419C00165000 | 3/18/2024 3:59 PM | 165 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 14 | 440.63% |
| CAR240419C00175000 | 4/5/2024 3:19 PM | 175 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 50.00% |
| CAR240419C00185000 | 4/10/2024 2:37 PM | 185 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| CAR240419C00190000 | 3/22/2024 7:34 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 128 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240419P00055000 | 3/19/2024 2:08 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 453.13% |
| CAR240419P00065000 | 2/26/2024 3:34 PM | 65 | 0.49 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 466.02% |
| CAR240419P00070000 | 3/6/2024 8:15 PM | 70 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 431.25% |
| CAR240419P00075000 | 3/1/2024 4:18 PM | 75 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 336.33% |
| CAR240419P00080000 | 4/15/2024 7:41 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 86 | 50.00% |
| CAR240419P00085000 | 4/16/2024 2:10 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 50.00% |
| CAR240419P00090000 | 4/18/2024 5:48 PM | 90 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 80 | 50.00% |
| CAR240419P00094000 | 4/18/2024 5:17 PM | 94 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CAR240419P00095000 | 4/18/2024 5:48 PM | 95 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 125 | 25.00% |
| CAR240419P00096000 | 4/18/2024 6:42 PM | 96 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 40 | 25.00% |
| CAR240419P00097000 | 4/18/2024 7:59 PM | 97 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 16 | 25.00% |
| CAR240419P00098000 | 4/18/2024 6:15 PM | 98 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 11 | 25.00% |
| CAR240419P00099000 | 4/18/2024 7:59 PM | 99 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 58 | 12.50% |
| CAR240419P00100000 | 4/18/2024 7:54 PM | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 169 | 12.50% |
| CAR240419P00101000 | 4/18/2024 6:26 PM | 101 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 6.25% |
| CAR240419P00102000 | 4/18/2024 7:58 PM | 102 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 168 | 0.03% |
| CAR240419P00103000 | 4/18/2024 7:49 PM | 103 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 160 | 0.00% |
| CAR240419P00104000 | 4/18/2024 7:34 PM | 104 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 52 | 0.00% |
| CAR240419P00105000 | 4/18/2024 7:18 PM | 105 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 123 | 0.00% |
| CAR240419P00106000 | 4/18/2024 7:44 PM | 106 | 4.22 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 27 | 0.00% |
| CAR240419P00107000 | 4/18/2024 6:29 PM | 107 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 366 | 0.00% |
| CAR240419P00108000 | 4/17/2024 6:58 PM | 108 | 2.67 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 58 | 0.00% |
| CAR240419P00109000 | 4/18/2024 2:41 PM | 109 | 5.09 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 79 | 0.00% |
| CAR240419P00110000 | 4/18/2024 3:38 PM | 110 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 234 | 0.00% |
| CAR240419P00111000 | 4/17/2024 3:30 PM | 111 | 5.12 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 108 | 0.00% |
| CAR240419P00112000 | 4/18/2024 6:41 PM | 112 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 53 | 0.00% |
| CAR240419P00113000 | 4/18/2024 3:37 PM | 113 | 10.44 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 4 | 0.00% |
| CAR240419P00114000 | 4/18/2024 7:49 PM | 114 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 101 | 0.00% |
| CAR240419P00115000 | 4/18/2024 7:36 PM | 115 | 13.20 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 120 | 0.00% |
| CAR240419P00116000 | 4/16/2024 3:03 PM | 116 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 3 | 0.00% |
| CAR240419P00117000 | 4/18/2024 5:33 PM | 117 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 18 | 0.00% |
| CAR240419P00118000 | 4/17/2024 5:51 PM | 118 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CAR240419P00119000 | 4/12/2024 6:35 PM | 119 | 5.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1 | 0.00% |
| CAR240419P00120000 | 4/17/2024 4:53 PM | 120 | 12.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 9 | 0.00% |
| CAR240419P00121000 | 4/17/2024 6:28 PM | 121 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 5 | 0.00% |
| CAR240419P00122000 | 4/17/2024 6:28 PM | 122 | 16.15 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 3 | 0.00% |
| CAR240419P00123000 | 4/18/2024 6:40 PM | 123 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 7 | 0.00% |
| CAR240419P00124000 | 4/18/2024 6:36 PM | 124 | 23.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 5 | 0.00% |
| CAR240419P00125000 | 4/17/2024 6:20 PM | 125 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| CAR240419P00126000 | 4/11/2024 2:28 PM | 126 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CAR240419P00127000 | 4/16/2024 4:03 PM | 127 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAR240419P00128000 | 4/17/2024 7:25 PM | 128 | 22.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAR240419P00129000 | 4/17/2024 5:42 PM | 129 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| CAR240419P00130000 | 4/18/2024 3:22 PM | 130 | 26.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAR240419P00131000 | 4/17/2024 5:42 PM | 131 | 23.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| CAR240419P00132000 | 4/4/2024 3:25 PM | 132 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAR240419P00133000 | 4/17/2024 7:11 PM | 133 | 27.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CAR240419P00135000 | 4/12/2024 5:39 PM | 135 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CAR240419P00140000 | 4/16/2024 1:37 PM | 140 | 30.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CAR240419P00145000 | 2/23/2024 3:05 PM | 145 | 43.78 | 29.70 | 33.70 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CAR240419P00155000 | 2/16/2024 7:12 PM | 155 | 40.98 | 46.20 | 49.30 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CAR240419P00160000 | 2/16/2024 2:44 PM | 160 | 43.00 | 50.40 | 54.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CAR240419P00180000 | 2/20/2024 3:46 PM | 180 | 71.13 | 63.30 | 66.50 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HTZ Hertz Global Holdings, Inc.
5.99
-6.26%
HTZWW Hertz Global Holdings, Inc.
3.7000
-5.85%
URI United Rentals, Inc.
632.88
-0.52%
FTAI FTAI Aviation Ltd.
68.07
-2.63%
AL Air Lease Corporation
48.73
+0.19%
UHAL U-Haul Holding Company
63.00
+0.19%
R Ryder System, Inc.
107.17
-1.48%
HRI Herc Holdings Inc.
150.77
-1.15%
SIX2.DE Sixt SE
91.25
-3.80%
AER AerCap Holdings N.V.
83.74
+0.18%