NasdaqGS - Delayed Quote • USD
Avis Budget Group, Inc. (CAR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00096000 | 5/14/2024 7:22 PM | 96 | 31.00 | 20.70 | 24.30 | 0.00 | 0.00% | 1 | 0 | 84.96% |
| CAR240524C00097000 | 4/26/2024 3:57 PM | 97 | 10.80 | 19.80 | 23.10 | 0.00 | 0.00% | 2 | 3 | 77.15% |
| CAR240524C00099000 | 4/29/2024 1:53 PM | 99 | 12.40 | 17.70 | 21.40 | 0.00 | 0.00% | 1 | 0 | 77.93% |
| CAR240524C00100000 | 5/3/2024 6:29 PM | 100 | 16.85 | 17.30 | 19.60 | 0.00 | 0.00% | 13 | 11 | 66.99% |
| CAR240524C00101000 | 4/26/2024 4:39 PM | 101 | 9.10 | 15.70 | 19.40 | 0.00 | 0.00% | 1 | 1 | 70.70% |
| CAR240524C00102000 | 4/18/2024 7:29 PM | 102 | 9.70 | 14.80 | 18.00 | 0.00 | 0.00% | - | 1 | 55.86% |
| CAR240524C00103000 | 5/10/2024 1:56 PM | 103 | 17.24 | 13.80 | 17.20 | 0.00 | 0.00% | 1 | 2 | 60.55% |
| CAR240524C00104000 | 4/29/2024 4:50 PM | 104 | 9.55 | 12.80 | 16.00 | 0.00 | 0.00% | 3 | 3 | 105.76% |
| CAR240524C00105000 | 5/10/2024 2:15 PM | 105 | 14.60 | 11.80 | 15.40 | 0.00 | 0.00% | 1 | 10 | 58.89% |
| CAR240524C00106000 | 5/1/2024 4:31 PM | 106 | 4.70 | 11.60 | 13.90 | 0.00 | 0.00% | 2 | 12 | 61.38% |
| CAR240524C00107000 | 4/26/2024 5:49 PM | 107 | 7.00 | 10.90 | 13.10 | 0.00 | 0.00% | 29 | 29 | 65.53% |
| CAR240524C00108000 | 5/1/2024 6:31 PM | 108 | 3.60 | 9.10 | 12.90 | 0.00 | 0.00% | 1 | 78 | 61.23% |
| CAR240524C00109000 | 5/2/2024 4:27 PM | 109 | 11.40 | 8.20 | 10.70 | 0.00 | 0.00% | 1 | 20 | 73.83% |
| CAR240524C00110000 | 5/3/2024 3:13 PM | 110 | 6.69 | 7.10 | 10.10 | 0.00 | 0.00% | 3 | 11 | 77.05% |
| CAR240524C00111000 | 5/1/2024 5:25 PM | 111 | 2.90 | 6.70 | 8.40 | 0.00 | 0.00% | 1 | 2 | 57.40% |
| CAR240524C00112000 | 5/1/2024 6:31 PM | 112 | 2.75 | 5.50 | 7.60 | 0.00 | 0.00% | - | 3 | 56.59% |
| CAR240524C00113000 | 5/14/2024 2:48 PM | 113 | 15.20 | 4.20 | 6.60 | 0.00 | 0.00% | 8 | 82 | 51.42% |
| CAR240524C00114000 | 5/17/2024 5:36 PM | 114 | 5.29 | 5.00 | 5.80 | -10.54 | -66.58% | 4 | 13 | 49.76% |
| CAR240524C00115000 | 5/17/2024 7:31 PM | 115 | 3.90 | 4.30 | 4.90 | -3.30 | -45.83% | 5 | 10 | 45.85% |
| CAR240524C00116000 | 5/17/2024 3:38 PM | 116 | 4.55 | 3.70 | 4.30 | -2.65 | -36.81% | 6 | 5 | 46.44% |
| CAR240524C00117000 | 5/17/2024 6:43 PM | 117 | 3.50 | 3.20 | 3.60 | -4.85 | -58.08% | 22 | 2 | 44.58% |
| CAR240524C00118000 | 5/17/2024 6:43 PM | 118 | 2.95 | 2.70 | 2.95 | -3.85 | -56.62% | 28 | 71 | 42.77% |
| CAR240524C00119000 | 5/17/2024 6:43 PM | 119 | 2.35 | 2.20 | 2.45 | -4.87 | -67.45% | 13 | 23 | 42.43% |
| CAR240524C00120000 | 5/17/2024 7:50 PM | 120 | 2.00 | 1.80 | 2.10 | -1.40 | -41.18% | 19 | 419 | 43.56% |
| CAR240524C00121000 | 5/17/2024 7:30 PM | 121 | 1.59 | 1.45 | 1.70 | -2.21 | -58.16% | 191 | 25 | 43.04% |
| CAR240524C00122000 | 5/17/2024 6:45 PM | 122 | 1.20 | 1.15 | 1.40 | -2.00 | -62.50% | 12 | 14 | 43.34% |
| CAR240524C00123000 | 5/16/2024 7:55 PM | 123 | 2.70 | 0.90 | 1.15 | 0.00 | 0.00% | 10 | 35 | 43.73% |
| CAR240524C00124000 | 5/17/2024 3:38 PM | 124 | 1.00 | 0.70 | 0.95 | -1.00 | -50.00% | 35 | 8 | 44.34% |
| CAR240524C00125000 | 5/17/2024 7:26 PM | 125 | 0.60 | 0.55 | 0.75 | -1.45 | -70.73% | 52 | 78 | 44.21% |
| CAR240524C00126000 | 5/17/2024 7:14 PM | 126 | 0.58 | 0.45 | 0.65 | -1.36 | -70.10% | 3 | 8 | 45.70% |
| CAR240524C00127000 | 5/17/2024 5:35 PM | 127 | 0.44 | 0.35 | 0.50 | -1.00 | -69.44% | 13 | 66 | 45.36% |
| CAR240524C00128000 | 5/17/2024 7:49 PM | 128 | 0.35 | 0.30 | 0.40 | -1.85 | -84.09% | 6 | 19 | 45.70% |
| CAR240524C00129000 | 5/17/2024 3:14 PM | 129 | 0.30 | 0.20 | 0.35 | -2.30 | -88.46% | 2 | 60 | 47.22% |
| CAR240524C00130000 | 5/17/2024 6:37 PM | 130 | 0.24 | 0.15 | 0.30 | -0.51 | -68.00% | 24 | 549 | 48.34% |
| CAR240524C00131000 | 5/15/2024 7:06 PM | 131 | 0.90 | 0.15 | 0.25 | 0.00 | 0.00% | 4 | 13 | 49.12% |
| CAR240524C00132000 | 5/16/2024 6:19 PM | 132 | 0.56 | 0.35 | 0.60 | -0.37 | -39.78% | 38 | 8 | 60.69% |
| CAR240524C00133000 | 5/14/2024 2:10 PM | 133 | 0.24 | 0.10 | 1.20 | -3.16 | -92.94% | 1 | 7 | 69.34% |
| CAR240524C00134000 | 5/13/2024 3:19 PM | 134 | 1.05 | 0.05 | 0.75 | 0.00 | 0.00% | 4 | 4 | 63.87% |
| CAR240524C00135000 | 5/17/2024 3:38 PM | 135 | 0.19 | 0.05 | 0.75 | -0.44 | -69.84% | 1 | 38 | 66.65% |
| CAR240524C00137000 | 5/14/2024 4:45 PM | 137 | 1.55 | 0.15 | 0.30 | 0.00 | 0.00% | 3 | 236 | 63.67% |
| CAR240524C00138000 | 5/16/2024 4:07 PM | 138 | 0.22 | 0.10 | 0.30 | -0.18 | -45.00% | 5 | 31 | 64.65% |
| CAR240524C00140000 | 5/16/2024 6:32 PM | 140 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 82 | 61.52% |
| CAR240524C00142000 | 5/14/2024 5:38 PM | 142 | 0.60 | 0.10 | 0.55 | 0.00 | 0.00% | 5 | 18 | 81.45% |
| CAR240524C00145000 | 5/15/2024 2:01 PM | 145 | 0.50 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 16 | 85.74% |
| CAR240524C00146000 | 5/13/2024 4:22 PM | 146 | 0.40 | 0.05 | 0.55 | 0.00 | 0.00% | 241 | 239 | 89.45% |
| CAR240524C00150000 | 5/14/2024 5:38 PM | 150 | 0.32 | 0.00 | 0.80 | 0.00 | 0.00% | 15 | 15 | 104.10% |
| CAR240524C00155000 | 5/14/2024 2:03 PM | 155 | 0.55 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 105.57% |
| CAR240524C00165000 | 5/2/2024 3:52 PM | 165 | 0.24 | 0.00 | 1.75 | 0.00 | 0.00% | - | 5 | 158.98% |
| CAR240524C00170000 | 5/14/2024 4:31 PM | 170 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 40 | 99.22% |
| CAR240524C00175000 | 5/15/2024 3:46 PM | 175 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 5 | 142.38% |
| CAR240524C00180000 | 5/15/2024 3:28 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 112.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00065000 | 4/29/2024 3:59 PM | 65 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 164.06% |
| CAR240524P00070000 | 5/14/2024 6:47 PM | 70 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 939 | 938 | 212.89% |
| CAR240524P00075000 | 5/15/2024 2:14 PM | 75 | 0.05 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 7 | 224.81% |
| CAR240524P00080000 | 5/2/2024 2:59 PM | 80 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 27 | 110.94% |
| CAR240524P00085000 | 5/2/2024 3:14 PM | 85 | 0.25 | 0.00 | 1.90 | 0.00 | 0.00% | 4 | 26 | 174.61% |
| CAR240524P00086000 | 5/17/2024 5:23 PM | 86 | 0.05 | 0.00 | 2.15 | -3.45 | -98.57% | 1 | 8 | 175.20% |
| CAR240524P00089000 | 5/1/2024 4:40 PM | 89 | 4.70 | 0.00 | 2.00 | 0.00 | 0.00% | - | 3 | 157.32% |
| CAR240524P00090000 | 5/2/2024 4:13 PM | 90 | 0.30 | 0.00 | 2.05 | 0.00 | 0.00% | 3 | 8 | 153.56% |
| CAR240524P00092000 | 5/2/2024 3:17 PM | 92 | 0.45 | 0.00 | 1.85 | 0.00 | 0.00% | - | 1 | 140.04% |
| CAR240524P00093000 | 5/2/2024 1:39 PM | 93 | 0.91 | 0.00 | 2.10 | 0.00 | 0.00% | 10 | 11 | 140.23% |
| CAR240524P00094000 | 5/9/2024 3:36 PM | 94 | 0.15 | 0.00 | 2.20 | 0.00 | 0.00% | 10 | 20 | 137.31% |
| CAR240524P00095000 | 5/10/2024 7:18 PM | 95 | 0.11 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 8 | 89.36% |
| CAR240524P00096000 | 5/3/2024 7:44 PM | 96 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 97.36% |
| CAR240524P00097000 | 5/6/2024 2:20 PM | 97 | 0.20 | 0.05 | 0.50 | 0.00 | 0.00% | 4 | 3 | 87.50% |
| CAR240524P00098000 | 5/16/2024 7:13 PM | 98 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 4 | 83.79% |
| CAR240524P00099000 | 5/2/2024 4:57 PM | 99 | 0.86 | 0.05 | 0.50 | 0.00 | 0.00% | - | 2 | 80.08% |
| CAR240524P00100000 | 5/16/2024 6:54 PM | 100 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 6 | 83.11% |
| CAR240524P00101000 | 5/2/2024 2:01 PM | 101 | 2.63 | 0.05 | 0.50 | 0.00 | 0.00% | 10 | 0 | 72.75% |
| CAR240524P00103000 | 5/2/2024 7:14 PM | 103 | 1.90 | 0.05 | 0.50 | 0.00 | 0.00% | - | 1 | 65.53% |
| CAR240524P00104000 | 5/9/2024 1:30 PM | 104 | 0.72 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 3 | 61.82% |
| CAR240524P00105000 | 5/13/2024 2:42 PM | 105 | 0.20 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 3 | 58.20% |
| CAR240524P00106000 | 5/9/2024 2:09 PM | 106 | 0.35 | 0.10 | 0.50 | 0.00 | 0.00% | 8 | 8 | 55.66% |
| CAR240524P00107000 | 5/2/2024 5:56 PM | 107 | 2.70 | 0.10 | 0.30 | 0.00 | 0.00% | - | 1 | 52.00% |
| CAR240524P00108000 | 5/17/2024 4:15 PM | 108 | 0.20 | 0.15 | 0.30 | -0.09 | -31.03% | 1 | 6 | 48.29% |
| CAR240524P00109000 | 5/17/2024 6:24 PM | 109 | 0.30 | 0.20 | 0.35 | 0.15 | 100.00% | 40 | 72 | 46.39% |
| CAR240524P00110000 | 5/17/2024 7:25 PM | 110 | 0.40 | 0.25 | 0.45 | 0.15 | 60.00% | 2 | 220 | 45.80% |
| CAR240524P00111000 | 5/16/2024 5:57 PM | 111 | 0.30 | 0.35 | 0.60 | 0.00 | 0.00% | 1 | 12 | 45.80% |
| CAR240524P00112000 | 5/17/2024 5:37 PM | 112 | 0.57 | 0.50 | 0.65 | 0.31 | 119.23% | 1 | 124 | 42.68% |
| CAR240524P00113000 | 5/16/2024 7:31 PM | 113 | 0.43 | 0.35 | 0.50 | -0.17 | -28.33% | 7 | 37 | 34.62% |
| CAR240524P00114000 | 5/17/2024 5:16 PM | 114 | 0.99 | 0.90 | 1.05 | 0.46 | 86.79% | 63 | 846 | 41.60% |
| CAR240524P00115000 | 5/17/2024 7:50 PM | 115 | 1.25 | 1.15 | 1.40 | 0.52 | 71.23% | 95 | 871 | 42.58% |
| CAR240524P00116000 | 5/17/2024 5:36 PM | 116 | 1.65 | 1.45 | 1.80 | 0.30 | 22.22% | 3 | 41 | 43.36% |
| CAR240524P00117000 | 5/17/2024 7:38 PM | 117 | 2.13 | 1.85 | 2.10 | 0.93 | 77.50% | 30 | 29 | 41.60% |
| CAR240524P00118000 | 5/15/2024 7:51 PM | 118 | 1.80 | 1.20 | 1.55 | 0.00 | 0.00% | 14 | 14 | 26.05% |
| CAR240524P00119000 | 5/16/2024 6:25 PM | 119 | 1.75 | 1.50 | 1.85 | 0.90 | 105.88% | 4 | 8 | 22.56% |
| CAR240524P00120000 | 5/16/2024 6:04 PM | 120 | 1.90 | 1.85 | 2.20 | -0.15 | -7.32% | 34 | 17 | 17.70% |
| CAR240524P00121000 | 5/17/2024 4:15 PM | 121 | 3.80 | 3.70 | 4.50 | 0.76 | 25.00% | 20 | 39 | 44.82% |
| CAR240524P00122000 | 5/15/2024 5:20 PM | 122 | 2.60 | 4.50 | 5.20 | 0.00 | 0.00% | 3 | 80 | 45.22% |
| CAR240524P00124000 | 5/16/2024 2:41 PM | 124 | 4.40 | 4.60 | 5.80 | 0.00 | 0.00% | 6 | 62 | 22.56% |
| CAR240524P00125000 | 5/16/2024 2:04 PM | 125 | 6.00 | 6.90 | 9.40 | 0.00 | 0.00% | 11 | 36 | 58.55% |
| CAR240524P00127000 | 5/15/2024 2:14 PM | 127 | 4.80 | 6.80 | 8.40 | 0.00 | 0.00% | 5 | 10 | 0.00% |
| CAR240524P00130000 | 5/15/2024 1:35 PM | 130 | 4.40 | 10.70 | 13.00 | 0.00 | 0.00% | 5 | 5 | 75.78% |
| CAR240524P00135000 | 5/14/2024 4:12 PM | 135 | 8.50 | 15.20 | 18.50 | 0.00 | 0.00% | 1 | 2 | 54.88% |
Related Tickers
HTZ Hertz Global Holdings, Inc.
5.53
+0.18%
HTZWW Hertz Global Holdings, Inc.
3.2100
-2.73%
URI United Rentals, Inc.
685.79
+0.68%
HRI Herc Holdings Inc.
155.72
-0.20%
AER AerCap Holdings N.V.
91.48
+0.89%
FTAI FTAI Aviation Ltd.
78.24
-0.58%
R Ryder System, Inc.
125.73
+1.17%
AL Air Lease Corporation
49.27
-0.30%
VSTS Vestis Corporation
12.52
-2.42%
GSL Global Ship Lease, Inc.
26.79
+1.67%