Free Trial

Avis Budget Group (CAR) Options Chain & Prices

→ The #1 Investment of the Decade… (From Porter & Company) (Ad)
Free CAR Stock Alerts
$121.82
-0.13 (-0.11%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CAR Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$100.00$0.103Put11 - 881
(+1)		192.08%
(+71.18%)		-0.0223291
5/17/2024$101.00$0.105Put1 - 130
(+0)		184.44%
(+67.75%)		-0.0235581
5/17/2024$102.00$0.107Put10 - 1034
(+10)		176.79%
(+64.32%)		-0.0248821
5/17/2024$103.00$0.110Put5 - 566
(+0)		169.43%
(+61.16%)		-0.0264571
5/17/2024$105.00$0.114Put22220312
(+0)		154.08%
(+54.22%)		-0.02972710
5/17/2024$106.00$0.116Put9 - 947
(+0)		146.38%
(+50.72%)		-0.0315972
5/17/2024$110.00$0.124Put8 - - 346
(+0)		115.32%
(+36.12%)		-0.041384
5/17/2024$110.00$12.231Call651935
(+0)		115.06%
(+35.87%)		0.9588914
5/17/2024$112.00$0.129Put1 - - 41
(-2)		99.54%
(+28.14%)		-0.0484411
5/17/2024$112.00$10.247Call1 - 1428
(+0)		99.54%
(+28.14%)		0.9516191
5/17/2024$115.00$0.143Put12111834
(+0)		76.16%
(+15.55%)		-0.0667683
5/17/2024$115.00$7.263Call11 - 238
(+0)		76.38%
(+15.77%)		0.9330171
5/17/2024$116.00$0.164Put2525 - 188
(+88)		69.77%
(+12.58%)		-0.08064317
5/17/2024$116.00$6.272Call1 - 1557
(-3)		69.77%
(+12.58%)		0.9194391
5/17/2024$117.00$0.205Put1813 - 66
(+5)		64.48%
(+10.67%)		-0.10345716
5/17/2024$118.00$0.270Put97 - 123
(+29)		59.92%
(+9.28%)		-0.137564
5/17/2024$119.00$0.367Put112957
(-10)		55.47%
(+7.29%)		-0.1866336
5/17/2024$120.00$0.519Put58296269
(+30)		51.34%
(+4.34%)		-0.25782621
5/17/2024$120.00$2.627Call24416419
(+2)		51.34%
(+4.39%)		0.74244514
5/17/2024$121.00$0.758Put661244206
(+10)		48.22%
(+1.46%)		-0.3555335
5/17/2024$121.00$1.869Call84 - 23
(+0)		48.17%
(+1.40%)		0.6437676
5/17/2024$122.00$1.163Put1011586276
(-32)		47.16%
(+1.02%)		-0.48139481
5/17/2024$122.00$1.277Call2371195
(+23)		47.18%
(+1.16%)		0.52070317
5/17/2024$123.00$1.784Put11 - 49
(+1)		50.03%
(+3.14%)		-0.6018621
5/17/2024$123.00$0.902Call371223118
(+0)		50.03%
(+3.14%)		0.39901612
5/17/2024$124.00$2.611Put204 - 80
(+23)		56.75%
(+9.63%)		-0.68993911
5/17/2024$124.00$0.718Call116111496
(+7)		56.75%
(+9.63%)		0.3110439
5/17/2024$125.00$3.520Put3 - 3331
(+131)		64.94%
(+16.80%)		-0.7459941
5/17/2024$125.00$0.629Call284256121413
(+46)		64.92%
(+17.10%)		0.25576254
5/17/2024$126.00$4.457Put10 - - 62
(+2)		72.96%
(+22.83%)		-0.7854882
5/17/2024$126.00$0.563Call8 - 539
(-4)		72.96%
(+22.83%)		0.2154923
5/17/2024$127.00$5.404Put375375 - 398
(+16)		80.42%
(+27.65%)		-0.81563451
5/17/2024$128.00$6.350Put22 - 13
(+0)		87.39%
(+31.71%)		-0.8391141
5/17/2024$128.00$0.466Call45113131
(+3)		87.39%
(+31.71%)		0.1618413
5/17/2024$129.00$0.425Call33 - 162
(-2)		93.95%
(+35.32%)		0.1422371
5/17/2024$130.00$0.390Call74 - 2033
(-41)		100.16%
(+44.77%)		0.1259735
5/17/2024$131.00$0.358Call1 - 1270
(+1)		106.07%
(+41.52%)		0.1122741
5/17/2024$132.00$0.329Call1 - 1151
(+2)		111.73%
(+44.17%)		0.1006261
5/17/2024$133.00$0.304Call31282
(-1)		117.17%
(+46.56%)		0.0906182
5/17/2024$135.00$0.260Call3 - 31142
(-30)		127.49%
(+50.65%)		0.0742192
The #1 Investment of the Decade… (Ad)

Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.

To get all the details of this controversial tech – click here now.
5/17/2024$138.00$0.209Call5 - 5155
(+0)		141.83%
(+55.54%)		0.0566584
5/17/2024$140.00$0.183Call29 - 29616
(-13)		150.76%
(+58.26%)		0.04810717
5/17/2024$142.00$0.161Call1 - 14
(+0)		159.29%
(+60.70%)		0.041131
5/17/2024$145.00$0.134Call5 - 5248
(-1)		171.44%
(+64.03%)		0.0329551
5/17/2024$146.00$0.127Call8 - 80
(+0)		175.33%
(+65.05%)		0.0308032
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CAR) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
The #1 Crypto for AI
Weiss Ratings