Log in

Avis Budget Group Options Chain and Prices (NASDAQ:CAR)

$14.65
-1.77 (-10.78 %)
(As of 03/29/2020 01:23 PM ET)
Today's Range
$14.51
Now: $14.65
$15.74
50-Day Range
$7.78
MA: $29.06
$50.34
52-Week Range
$6.35
Now: $14.65
$52.98
Volume3.23 million shs
Average Volume5.64 million shs
Market Capitalization$1.09 billion
P/E Ratio3.65
Dividend YieldN/A
Beta1.87

Options Chain

Avis Budget Group (NASDAQ:CAR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$70.00$0.000Call000
4/17/2020$65.00$0.000Call000
4/17/2020$60.00$0.000Call000
4/17/2020$57.50$0.000Call030
4/17/2020$55.00$0.000Call000
4/17/2020$52.50$0.000Call000
4/17/2020$50.00$0.000Call000
4/17/2020$49.00$0.000Call040
4/17/2020$48.00$0.000Call000
4/17/2020$47.00$0.000Call010
4/17/2020$46.00$0.100Call092.324720.038103
4/17/2020$45.00$0.000Call0340
4/17/2020$44.00$0.000Call010
4/17/2020$43.00$0.000Call0240
4/17/2020$42.00$0.000Call03000
4/17/2020$41.00$0.000Call010
4/17/2020$40.00$0.000Call06930
4/17/2020$39.00$0.000Call0410
4/17/2020$38.00$0.000Call04210
4/17/2020$37.00$0.000Call0320
4/17/2020$36.00$0.000Call0220
4/17/2020$35.00$0.000Call01910
4/17/2020$34.00$0.000Call000
4/17/2020$33.00$0.100Call012 (+1)1.77571 (+0.261575)0.045171
4/17/2020$32.00$0.000Call0830
4/17/2020$31.00$0.000Call0590
4/17/2020$30.00$0.200Call51,392 (+50)1.84088 (-0.008478)0.080392
4/17/2020$29.00$0.475Call0232.17383 (+0.400588)0.147117
4/17/2020$28.00$0.000Call078 (-10)0
4/17/2020$27.00$0.000Call01200
4/17/2020$26.00$0.325Call0671.75939 (+0.113202)0.125421
4/17/2020$25.00$0.000Call5526 (+2)1.74825 (+0.168357)0
4/17/2020$24.00$0.000Call029 (+1)0
4/17/2020$23.00$0.625Call6259 (+4)1.82796 (+0.127936)0.20912
4/17/2020$22.00$0.000Call4372 (-3)1.65126 (-0.140467)0
4/17/2020$21.00$0.000Call056 (+6)0
4/17/2020$20.00$0.900Call41398 (+60)1.71348 (-0.118241)0.290515
4/17/2020$19.00$0.000Call097 (+1)0
4/17/2020$18.00$0.000Call1279 (-1)1.88101 (+0.008443)0
4/17/2020$17.00$1.725Call7728 (-15)1.82805 (-0.119167)0.452229
4/17/2020$16.00$2.300Call14167 (+1)2.01569 (+0.085861)0.523701
4/17/2020$15.00$2.950Call20182 (-25)2.2269 (+0.334078)0.588189
4/17/2020$14.00$3.250Call271012.1493 (-0.062117)0.635259
4/17/2020$13.00$3.750Call72532.18091 (-0.121235)0.687931
4/17/2020$12.00$4.400Call01762.29746 (-0.066848)0.738144
4/17/2020$11.00$5.250Call0482.57352 (+0.136113)0.780196
4/17/2020$10.00$6.050Call0822.79964 (+0.215513)0.817111
4/17/2020$9.00$6.500Call0252.58081 (-0.195532)0.863588
4/17/2020$8.00$7.450Call0222.94394 (-0.094235)0.886831
4/17/2020$5.00$10.150Call024.03718 (-0.045469)0.944567
4/17/2020$3.00$12.050Call0285.40411 (+0.420109)0.969364
4/17/2020$70.00$55.250Put000
4/17/2020$65.00$50.300Put000
4/17/2020$60.00$45.500Put032.89297 (+0.366409)-0.955895
4/17/2020$57.50$42.750Put060
4/17/2020$55.00$40.250Put000
4/17/2020$52.50$37.900Put002.30991-0.980716
4/17/2020$50.00$35.350Put000
4/17/2020$49.00$34.250Put020
4/17/2020$48.00$33.300Put000
4/17/2020$47.00$32.250Put030
4/17/2020$46.00$31.250Put070
4/17/2020$45.00$30.300Put040
4/17/2020$44.00$29.250Put000
4/17/2020$43.00$28.450Put0192.21484 (+0.628904)-0.962497
4/17/2020$42.00$27.550Put0602.46094 (+0.347268)-0.935838
4/17/2020$41.00$26.350Put021.0373-1
4/17/2020$40.00$25.350Put0101.0373 (-0.865825)-1
4/17/2020$39.00$24.300Put0100
4/17/2020$38.00$23.400Put0171.84107 (+0.43701)-0.976606
4/17/2020$37.00$22.500Put0772.13546 (+0.17355)-0.944524
4/17/2020$36.00$21.600Put02282.26776 (+0.35272)-0.917586
4/17/2020$35.00$20.550Put032.12461-0.928753
4/17/2020$34.00$19.550Put0162.07266 (+0.590626)-0.927222
4/17/2020$33.00$18.350Put0140.3 (-1.13281)-1
4/17/2020$32.00$17.600Put22122.05625 (+0.35547)-0.911269
4/17/2020$31.00$16.800Put0942.28867 (+0.380082)-0.864133
4/17/2020$30.00$15.900Put23912.33429 (+0.44145)-0.841731
4/17/2020$29.00$14.850Put01502.2052 (+0.382436)-0.848048
4/17/2020$28.00$13.350Put0130.880248 (-0.585622)-0.998885
4/17/2020$27.00$12.650Put03701.8105 (+0.135985)-0.886355
4/17/2020$26.00$11.950Put0262.10083 (+0.353106)-0.816117
4/17/2020$25.00$10.950Put03382.0205 (+0.296217)-0.81093
4/17/2020$24.00$9.950Put2691.91841 (+0.296828)-0.804812
4/17/2020$23.00$9.050Put0501.89497 (+0.17948)-0.778647
4/17/2020$22.00$8.200Put02401.91684 (+0.081615)-0.743118
4/17/2020$21.00$7.450Put07192.03068 (+0.208726)-0.694356
4/17/2020$20.00$6.450Put25901.88074 (+0.071294)-0.68141
4/17/2020$19.00$5.650Put217811.86752 (+0.122691)-0.638469
4/17/2020$18.00$4.900Put390 (-31)1.8894 (-0.012114)-0.590004
4/17/2020$17.00$4.250Put21173 (+8)1.95615 (-0.078711)-0.534053
4/17/2020$16.00$3.450Put17209 (+24)1.85771 (-0.101639)-0.489182
4/17/2020$15.00$3.100Put556296 (+1)2.08324 (+0.057044)-0.419678
4/17/2020$14.00$2.850Put54121 (+6)2.33273 (+0.217114)-0.359002
4/17/2020$13.00$2.175Put74199 (+4)2.22497 (-0.182369)-0.3111
4/17/2020$12.00$1.825Put381702.37771 (+0.295989)-0.261822
4/17/2020$11.00$1.500Put10244 (+4)2.46425 (-0.060128)-0.217282
4/17/2020$10.00$1.175Put102287 (+27)2.54446 (+0.05302)-0.175251
4/17/2020$9.00$1.100Put35196 (+30)2.90937 (+0.188951)-0.146133
4/17/2020$8.00$0.650Put55353 (-21)2.70087 (-0.066417)-0.103889
4/17/2020$5.00$0.250Put1654123.27666 (+0.126739)-0.038403
4/17/2020$3.00$0.000Put01910
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/29/2020 by MarketBeat.com Staff

Featured Article: How a Put Option Works

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel