AVIS BUDGET GROUP Inc

(NASDAQ: CAR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
52.53Up+0.56+1.07%Today's Close  |  52.53 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CAR4EHC015000 NA NA NA NA 37.400 39.9 NA NA
16.000 126.2.CAR4EHC016000 NA NA NA NA 36.300 39 NA NA
18.000 126.2.CAR4EHC018000 38.00 +38.00 NA 0.48 34.400 35 7 NA
19.000 126.2.CAR4EHC019000 NA NA NA NA 33.400 36 NA NA
20.000 126.2.CAR4EHC020000 10.10 +10.10 NA 1.78 32.400 34.3 3 3
21.000 126.2.CAR4EHC021000 8.50 +8.50 NA 2.48 31.400 34 3 3
22.000 126.2.CAR4EHC022000 8.40 +8.40 NA 2.48 30.300 33 2 2
23.000 126.2.CAR4EHC023000 7.90 +0.60 +8.22% 2.48 29.400 32 3 4
24.000 126.2.CAR4EHC024000 NA NA NA NA 28.400 30.7 NA NA
25.000 126.2.CAR4EHC025000 NA NA NA NA 27.400 29.7 NA NA
26.000 126.2.CAR4EHC026000 5.50 +0.70 +14.58% 2.48 26.400 29 25 26
27.000 126.2.CAR4EHC027000 10.50 +0.86 +8.92% 2.48 25.400 28 20 21
28.000 126.2.CAR4EHC028000 11.60 +1.80 +18.37% 2.48 24.400 27 33 35
29.000 126.2.CAR4EHC029000 9.40 +5.95 +172.46% 1.88 23.400 25.4 15 6
30.000 126.2.CAR4EHC030000 17.30 +8.03 +86.62% 1.98 22.400 24.5 3 73
31.000 126.2.CAR4EHC031000 10.50 +3.80 +56.72% 2.48 21.400 24 1 1,021
32.000 126.2.CAR4EHC032000 2.55 +0.40 +18.60% 2.48 20.400 23 30 87
33.000 126.2.CAR4EHC033000 14.25 +7.35 +106.52% 2.48 19.400 22 7 27
34.000 126.2.CAR4EHC034000 10.62 +5.60 +111.55% 2.48 18.400 21 1 90
35.000 126.2.CAR4EHC035000 7.30 +0.30 +4.29% 2.48 17.400 20 2 30
36.000 126.2.CAR4EHC036000 13.70 +9.10 +197.83% 2.48 16.500 19 60 137
37.000 126.2.CAR4EHC037000 10.79 +3.39 +45.81% 2.48 15.400 18 1 752
38.000 126.2.CAR4EHC038000 13.35 +3.65 +37.63% 2.48 14.500 17 1 1,115
39.000 126.2.CAR4EHC039000 10.84 +3.14 +40.78% 0.68 13.500 14.2 1 1,477
40.000 126.2.CAR4EHC040000 13.71 +4.11 +42.81% 1.18 12.500 13.7 6 289
41.000 126.2.CAR4EHC041000 9.70 +1.80 +22.78% 2.48 11.500 14 11 96
42.000 126.2.CAR4EHC042000 7.10 +0.20 +2.90% 2.68 10.600 13.2 2 112
43.000 126.2.CAR4EHC043000 8.40 +2.10 +33.33% 2.58 9.600 12.1 1 901
44.000 126.2.CAR4EHC044000 5.22 -2.48 -32.21% 2.08 8.700 10.6 2 1,854
45.000 126.2.CAR4EHC045000 7.52 +0.02 +0.27% 1.68 7.800 9.2 2 529
46.000 126.2.CAR4EHC046000 3.20 -1.56 -32.77% 1.98 6.900 8.5 10 580
47.000 126.2.CAR4EHC047000 6.89 +1.38 +25.05% 1.28 6.100 6.8 6 227
48.000 126.2.CAR4EHC048000 5.70 +0.90 +18.75% 1.38 5.300 5.9 26 174
49.000 126.2.CAR4EHC049000 4.95 +0.75 +17.86% 1.58 4.600 5.1 45 409
50.000 126.2.CAR4EHC050000 4.30 +0.70 +19.44% 1.58 3.900 4.1 31 4,213
52.500 126.2.CAR4EHC052500 2.58 +0.28 +12.17% 2.63 2.450 2.65 35 179
55.000 126.2.CAR4EHC055000 1.55 +0.30 +24.00% 1.6 1.450 1.6 199 587
57.500 126.2.CAR4EHC057500 0.90 +0.15 +20.00% 0.95 0.850 0.95 938 427
60.000 126.2.CAR4EHC060000 0.54 +0.44 +440.00% 0.6 0.450 0.6 11 164
65.000 126.2.CAR4EHC065000 0.20 +0.10 +100.00% 0.3 0.100 0.3 25 6
70.000 126.2.CAR4EHC070000 NA NA NA NA NA 0.1 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CAR4QHC015000 0.16 +0.16 NA 0.05 NA 0.05 37 37
16.000 126.2.CAR4QHC016000 0.23 +0.23 NA 0.05 NA 0.05 5 5
18.000 126.2.CAR4QHC018000 NA NA NA NA NA 0.05 NA NA
19.000 126.2.CAR4QHC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.CAR4QHC020000 0.05 -0.60 -92.31% 0.05 NA 0.05 7 68
21.000 126.2.CAR4QHC021000 0.05 -0.15 -75.00% 0.05 NA 0.05 14 15
22.000 126.2.CAR4QHC022000 0.05 -0.85 -94.44% 0.05 NA 0.05 31 66
23.000 126.2.CAR4QHC023000 0.15 -0.68 -81.93% 0.05 NA 0.05 10 47
24.000 126.2.CAR4QHC024000 1.40 unch unch 0.05 NA 0.05 1 33
25.000 126.2.CAR4QHC025000 0.05 unch unch 0.05 NA 0.05 10 118
26.000 126.2.CAR4QHC026000 0.10 -0.15 -60.00% 0.05 NA 0.05 7 2,027
27.000 126.2.CAR4QHC027000 0.10 -2.06 -95.37% 0.05 NA 0.05 38 74
28.000 126.2.CAR4QHC028000 2.80 -0.50 -15.15% 0.05 NA 0.05 1 56
29.000 126.2.CAR4QHC029000 0.05 -0.05 -50.00% 0.05 NA 0.05 2 112
30.000 126.2.CAR4QHC030000 0.14 -0.03 -17.65% 0.05 NA 0.05 10 402
31.000 126.2.CAR4QHC031000 0.60 -0.35 -36.84% 0.1 NA 0.1 11 252
32.000 126.2.CAR4QHC032000 0.95 -0.75 -44.12% 0.05 NA 0.05 57 115
33.000 126.2.CAR4QHC033000 0.05 -0.15 -75.00% 0.05 NA 0.05 1 114
34.000 126.2.CAR4QHC034000 0.20 -0.09 -31.03% 0.05 NA 0.05 25 330
35.000 126.2.CAR4QHC035000 0.10 unch unch 0.1 NA 0.1 5 347
36.000 126.2.CAR4QHC036000 0.15 +0.05 +50.00% 0.1 NA 0.1 2 190
37.000 126.2.CAR4QHC037000 0.25 -0.28 -52.83% 0.1 NA 0.1 1 147
38.000 126.2.CAR4QHC038000 0.15 -0.05 -25.00% 0.05 NA 0.05 2 216
39.000 126.2.CAR4QHC039000 0.20 unch unch 0.1 0.050 0.1 8 426
40.000 126.2.CAR4QHC040000 0.11 -0.34 -75.56% 0.2 NA 0.2 10 534
41.000 126.2.CAR4QHC041000 0.20 -0.05 -20.00% 0.2 0.100 0.2 1 10
42.000 126.2.CAR4QHC042000 0.25 -0.35 -58.33% 0.3 0.100 0.3 130 1,443
43.000 126.2.CAR4QHC043000 0.40 -0.30 -42.86% 0.35 0.050 0.35 7 110
44.000 126.2.CAR4QHC044000 1.01 +0.06 +6.32% 0.35 0.250 0.35 1 32
45.000 126.2.CAR4QHC045000 0.32 -0.33 -50.77% 0.45 0.300 0.45 47 3,419
46.000 126.2.CAR4QHC046000 0.45 -0.15 -25.00% 0.55 0.450 0.55 38 176
47.000 126.2.CAR4QHC047000 0.65 -1.35 -67.50% 0.75 0.650 0.75 31 94
48.000 126.2.CAR4QHC048000 2.37 +0.57 +31.67% 0.95 0.750 0.95 43 237
49.000 126.2.CAR4QHC049000 0.75 -1.99 -72.63% 1.2 1.050 1.2 11 128
50.000 126.2.CAR4QHC050000 1.33 -0.37 -21.76% 1.5 1.300 1.5 31 145
52.500 126.2.CAR4QHC052500 2.35 -3.85 -62.10% 2.55 2.350 2.55 81 113
55.000 126.2.CAR4QHC055000 2.55 -2.25 -46.88% 1.53 3.800 4 305 25
57.500 126.2.CAR4QHC057500 NA NA NA NA 5.600 5.9 NA NA
60.000 126.2.CAR4QHC060000 14.90 +1.48 +11.03% 0.63 7.100 8.1 85 40
65.000 126.2.CAR4QHC065000 NA NA NA NA 10.200 12.8 NA NA
70.000 126.2.CAR4QHC070000 NA NA NA NA 15.100 17.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:30 PM ET