Herc Holdings Inc. (HRI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621C00065000 | 2023-12-14 10:30AM EDT | 65.00 | 79.50 | 74.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| HRI240621C00120000 | 2024-02-28 11:44AM EDT | 120.00 | 37.43 | 47.70 | 52.50 | 0.00 | - | 1 | 2 | 174.48% |
| HRI240621C00125000 | 2023-11-30 2:27PM EDT | 125.00 | 15.10 | 30.70 | 34.50 | 0.00 | - | - | 1 | 65.16% |
| HRI240621C00130000 | 2024-05-09 2:02PM EDT | 130.00 | 25.40 | 24.00 | 28.40 | 0.00 | - | 3 | 4 | 64.16% |
| HRI240621C00135000 | 2024-04-26 11:55AM EDT | 135.00 | 21.04 | 19.20 | 23.90 | 0.00 | - | 2 | 36 | 59.07% |
| HRI240621C00140000 | 2024-04-30 12:47PM EDT | 140.00 | 8.90 | 14.50 | 17.80 | 0.00 | - | 2 | 9 | 41.41% |
| HRI240621C00145000 | 2024-05-01 10:26AM EDT | 145.00 | 6.90 | 12.50 | 14.20 | 0.00 | - | 1 | 13 | 41.98% |
| HRI240621C00150000 | 2024-05-08 1:43PM EDT | 150.00 | 6.70 | 8.90 | 9.80 | 0.00 | - | 5 | 56 | 35.19% |
| HRI240621C00155000 | 2024-05-17 1:14PM EDT | 155.00 | 6.00 | 6.10 | 6.80 | -1.00 | -14.29% | 2 | 118 | 34.02% |
| HRI240621C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 4.00 | 4.00 | 4.90 | -0.30 | -6.98% | 2 | 57 | 35.54% |
| HRI240621C00165000 | 2024-05-16 2:45PM EDT | 165.00 | 2.55 | 2.20 | 2.85 | 0.00 | - | 1 | 38 | 33.09% |
| HRI240621C00170000 | 2024-05-13 3:40PM EDT | 170.00 | 2.60 | 1.20 | 1.75 | 0.00 | - | 1 | 31 | 33.12% |
| HRI240621C00175000 | 2024-05-16 11:11AM EDT | 175.00 | 1.13 | 0.60 | 1.40 | 0.00 | - | 4 | 13 | 36.52% |
| HRI240621C00180000 | 2024-05-16 11:27AM EDT | 180.00 | 0.78 | 0.30 | 0.85 | 0.00 | - | 2 | 35 | 36.52% |
| HRI240621C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 24 | 60.84% |
| HRI240621C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 61.58% |
| HRI240621C00195000 | 2024-05-17 9:52AM EDT | 195.00 | 0.35 | 0.00 | 4.00 | -2.15 | -86.00% | 6 | 8 | 63.06% |
| HRI240621C00200000 | 2024-05-17 9:30AM EDT | 200.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 2 | 21 | 44.34% |
| HRI240621C00210000 | 2024-03-22 11:23AM EDT | 210.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 80.57% |
| HRI240621C00220000 | 2024-04-25 1:32PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.87% |
| HRI240621C00230000 | 2024-05-08 12:35PM EDT | 230.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 4 | 14 | 65.04% |
| HRI240621C00240000 | 2024-05-14 1:35PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 51.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621P00055000 | 2023-11-20 10:30AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HRI240621P00070000 | 2023-10-26 9:46AM EDT | 70.00 | 3.30 | 0.40 | 5.00 | 0.00 | - | - | 0 | 199.02% |
| HRI240621P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 166.26% |
| HRI240621P00080000 | 2023-11-13 10:56AM EDT | 80.00 | 2.65 | 1.45 | 4.40 | 0.00 | - | 1 | 2 | 174.39% |
| HRI240621P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 152.69% |
| HRI240621P00090000 | 2024-01-17 10:30AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 50.00% |
| HRI240621P00095000 | 2024-05-08 2:34PM EDT | 95.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 4 | 33 | 87.30% |
| HRI240621P00100000 | 2024-01-10 11:22AM EDT | 100.00 | 2.75 | 0.95 | 1.70 | 0.00 | - | - | 3 | 101.66% |
| HRI240621P00105000 | 2024-02-22 3:56PM EDT | 105.00 | 1.11 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 88.92% |
| HRI240621P00110000 | 2024-02-13 2:59PM EDT | 110.00 | 2.50 | 0.50 | 1.25 | 0.00 | - | 3 | 7 | 75.73% |
| HRI240621P00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 4 | 62 | 90.70% |
| HRI240621P00120000 | 2024-05-02 1:44PM EDT | 120.00 | 0.73 | 0.10 | 0.60 | 0.00 | - | 2 | 106 | 55.10% |
| HRI240621P00125000 | 2024-04-15 2:08PM EDT | 125.00 | 1.92 | 0.00 | 2.75 | 0.00 | - | 2 | 26 | 59.33% |
| HRI240621P00130000 | 2024-05-10 10:26AM EDT | 130.00 | 0.76 | 0.35 | 0.85 | 0.00 | - | 51 | 90 | 44.85% |
| HRI240621P00135000 | 2024-05-07 2:22PM EDT | 135.00 | 2.10 | 0.75 | 1.45 | 0.00 | - | 1 | 18 | 44.17% |
| HRI240621P00140000 | 2024-05-10 1:07PM EDT | 140.00 | 1.80 | 1.20 | 2.15 | 0.00 | - | 1 | 13 | 41.97% |
| HRI240621P00145000 | 2024-05-15 12:18PM EDT | 145.00 | 1.63 | 2.15 | 3.00 | 0.00 | - | 1 | 8 | 38.89% |
| HRI240621P00150000 | 2024-05-14 10:47AM EDT | 150.00 | 3.79 | 3.40 | 4.40 | 0.00 | - | 5 | 12 | 37.02% |
| HRI240621P00155000 | 2024-05-17 12:15PM EDT | 155.00 | 6.10 | 5.40 | 6.70 | +1.70 | +38.64% | 1 | 2 | 37.32% |
| HRI240621P00160000 | 2024-05-15 11:28AM EDT | 160.00 | 6.90 | 8.00 | 9.50 | 0.00 | - | 1 | 1 | 37.27% |
| HRI240621P00170000 | 2024-03-07 1:35PM EDT | 170.00 | 17.50 | 12.40 | 14.60 | 0.00 | - | - | 1 | 19.80% |
© 2024 Yahoo. All rights reserved.