Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Avis Budget Group, Inc. (CAR)

Compare
87.10
-6.73
(-7.17%)
At close: February 21 at 4:00:00 PM EST
87.95
+0.85
+(0.98%)
After hours: February 21 at 6:25:55 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CAR250228C00075000 2/12/2025 12:14 PM 75 10.70 11.40 14.30 0.00 0.00% - 67 105.96%
CAR250228C00077000 2/21/2025 1:09 PM 77 9.74 8.90 12.50 2.36 31.98% 1 1 86.13%
CAR250228C00080000 2/21/2025 1:00 PM 80 7.30 6.60 8.40 1.80 32.73% 1 7 58.40%
CAR250228C00083000 2/11/2025 2:07 PM 83 10.60 4.90 7.50 0.00 0.00% - 2 87.50%
CAR250228C00085000 2/19/2025 12:15 PM 85 11.18 3.60 4.20 0.00 0.00% 5 20 61.87%
CAR250228C00086000 2/12/2025 1:35 PM 86 2.90 3.00 3.50 0.00 0.00% 2 2 60.21%
CAR250228C00087000 2/21/2025 2:28 PM 87 2.60 2.40 2.95 -6.49 -71.40% 5 26 58.96%
CAR250228C00088000 2/21/2025 3:12 PM 88 2.12 1.90 3.30 -0.81 -27.65% 29 2 67.68%
CAR250228C00089000 2/21/2025 2:40 PM 89 1.69 1.50 2.00 -4.90 -74.36% 6 1 57.52%
CAR250228C00090000 2/21/2025 3:50 PM 90 1.41 1.20 1.65 -6.19 -81.45% 18 35 57.96%
CAR250228C00091000 2/21/2025 1:12 PM 91 0.85 1.00 1.30 -0.80 -48.48% 7 3 58.35%
CAR250228C00092000 2/21/2025 3:56 PM 92 0.89 0.75 1.05 -2.81 -75.95% 5 15 58.15%
CAR250228C00093000 2/21/2025 12:58 PM 93 0.51 0.50 1.10 -3.23 -86.36% 6 541 61.28%
CAR250228C00094000 2/21/2025 3:43 PM 94 0.41 0.40 0.65 -3.84 -90.35% 102 17 57.67%
CAR250228C00095000 2/21/2025 2:48 PM 95 0.45 0.30 0.75 -2.10 -82.35% 4 1,562 62.79%
CAR250228C00096000 2/21/2025 10:19 AM 96 0.80 0.00 0.80 -1.44 -64.29% 1 88 62.50%
CAR250228C00097000 2/21/2025 12:54 PM 97 0.14 0.00 0.80 -2.71 -95.09% 35 48 67.19%
CAR250228C00098000 2/21/2025 10:51 AM 98 0.25 0.00 0.35 0.25 - 4 404 58.79%
CAR250228C00099000 2/21/2025 10:56 AM 99 0.20 0.00 1.50 -1.35 -87.10% 2 20 91.11%
CAR250228C00100000 2/21/2025 3:14 PM 100 0.10 0.10 0.15 -0.90 -90.00% 12 27 62.11%
CAR250228C00101000 2/21/2025 10:15 AM 101 0.20 0.00 1.80 -0.31 -60.78% 1 67 106.35%
CAR250228C00102000 2/20/2025 12:05 PM 102 0.45 0.00 1.25 0.45 - - 10 99.61%
CAR250228C00103000 2/13/2025 10:04 AM 103 0.15 0.00 2.15 0.00 0.00% - 1 122.07%
CAR250228C00104000 2/20/2025 12:22 PM 104 0.30 0.00 1.85 0.30 - - 38 120.90%
CAR250228C00105000 2/21/2025 2:33 PM 105 0.05 0.00 2.15 -0.45 -90.00% 1 39 131.10%
CAR250228C00110000 2/20/2025 12:24 PM 110 0.14 0.00 2.15 0.00 0.00% 1 22 152.15%
CAR250228C00115000 2/11/2025 2:31 PM 115 0.65 0.00 2.15 0.00 0.00% 1 3 171.39%
CAR250228C00120000 2/20/2025 3:08 PM 120 0.06 0.00 0.20 0.00 0.00% 10 307 118.75%
CAR250228C00125000 2/12/2025 9:46 AM 125 0.05 0.00 0.35 0.00 0.00% 13 17 142.97%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CAR250228P00055000 2/3/2025 1:03 PM 55 0.30 0.00 0.50 0.00 0.00% - 19 199.22%
CAR250228P00065000 2/13/2025 11:35 AM 65 0.09 0.00 0.10 0.00 0.00% 76 125 103.91%
CAR250228P00070000 2/14/2025 12:28 PM 70 0.15 0.00 2.10 0.00 0.00% 16 14 154.49%
CAR250228P00073000 2/12/2025 3:49 PM 73 0.80 0.00 1.85 0.00 0.00% 2 3 127.34%
CAR250228P00074000 2/13/2025 11:38 AM 74 0.45 0.05 1.85 0.00 0.00% - 29 121.44%
CAR250228P00075000 2/21/2025 11:45 AM 75 0.11 0.00 0.55 0.06 120.00% 415 17 80.57%
CAR250228P00076000 2/21/2025 1:09 PM 76 0.20 0.00 0.65 0.00 0.00% 104 7 78.13%
CAR250228P00077000 2/21/2025 1:09 PM 77 0.25 0.00 0.45 -2.45 -90.74% 82 3 66.02%
CAR250228P00078000 2/19/2025 12:15 PM 78 0.17 0.25 0.75 0.00 0.00% 1 3 75.29%
CAR250228P00079000 2/21/2025 2:18 PM 79 0.30 0.25 1.00 -0.15 -33.33% 47 7 74.22%
CAR250228P00080000 2/21/2025 2:38 PM 80 0.55 0.00 1.20 0.45 450.00% 7 36 66.70%
CAR250228P00081000 2/21/2025 3:01 PM 81 0.72 0.50 0.85 0.62 620.00% 156 9 62.74%
CAR250228P00082000 2/18/2025 12:51 PM 82 0.20 0.75 1.00 0.00 0.00% 11 12 62.26%
CAR250228P00083000 2/21/2025 2:38 PM 83 1.20 0.80 1.25 1.02 566.67% 179 0 59.13%
CAR250228P00084000 2/21/2025 3:00 PM 84 1.65 1.05 1.50 1.20 266.67% 9 2 57.81%
CAR250228P00085000 2/21/2025 12:51 PM 85 1.50 1.35 1.85 1.01 206.12% 8 6 57.08%
CAR250228P00086000 2/21/2025 12:08 PM 86 1.45 1.80 2.25 0.75 107.14% 11 37 57.32%
CAR250228P00087000 2/21/2025 12:05 PM 87 1.80 2.20 2.70 1.80 - 10 1 56.15%
CAR250228P00088000 2/21/2025 2:41 PM 88 3.50 2.70 3.20 3.00 600.00% 8 5 55.27%
CAR250228P00089000 2/21/2025 11:30 AM 89 2.20 3.30 3.80 1.20 120.00% 35 44 55.18%
CAR250228P00090000 2/21/2025 3:45 PM 90 4.50 3.90 4.50 2.05 83.67% 15 10 54.88%
CAR250228P00091000 2/21/2025 3:45 PM 91 5.09 4.60 5.20 -1.51 -22.88% 3 2 54.39%
CAR250228P00092000 2/21/2025 9:34 AM 92 2.10 5.30 7.50 2.10 - 1 5 74.37%
CAR250228P00093000 2/21/2025 2:20 PM 93 6.04 4.80 7.20 3.49 136.86% 3 10 75.68%
CAR250228P00094000 2/14/2025 3:29 PM 94 4.85 5.60 8.50 0.00 0.00% 2 5 90.23%
CAR250228P00095000 2/19/2025 12:25 PM 95 2.90 6.40 9.10 0.00 0.00% 5 6 85.06%
CAR250228P00096000 2/20/2025 3:16 PM 96 3.60 7.90 10.60 0.00 0.00% 1 12 60.25%
CAR250228P00097000 2/21/2025 10:27 AM 97 6.50 7.80 11.70 6.50 - 25 5 113.97%
CAR250228P00098000 2/20/2025 3:16 PM 98 4.90 9.20 12.60 4.90 - - 1 116.89%

Related Tickers

HTZ Hertz Global Holdings, Inc.
4.1800
-7.11%
 
HEES H&E Equipment Services, Inc.
98.14
-2.20%
 
HRI Herc Holdings Inc.
163.97
-8.34%
 
FTAI FTAI Aviation Ltd.
129.31
-10.09%
 
URI United Rentals, Inc.
657.29
-5.39%
 
R Ryder System, Inc.
164.95
-0.67%
 
HTZWW Hertz Global Holdings, Inc.
2.3100
-5.71%
 
AL Air Lease Corporation
47.63
-5.89%
 
AER AerCap Holdings N.V.
101.67
-3.89%
 
MGRC McGrath RentCorp
127.18
-1.38%