Herc Holdings Inc. (HRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
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 | 218.80% |
| HRI240621C00120000 | 2024-02-28 11:44AM EDT | 120.00 | 37.43 | 47.70 | 52.50 | 0.00 | - | 1 | 2 | 299.71% |
| HRI240621C00125000 | 2023-11-30 2:27PM EDT | 125.00 | 15.10 | 30.70 | 34.50 | 0.00 | - | - | 1 | 176.18% |
| HRI240621C00130000 | 2024-05-09 2:02PM EDT | 130.00 | 25.40 | 12.50 | 13.90 | 0.00 | - | 3 | 4 | 47.31% |
| HRI240621C00135000 | 2024-04-26 11:55AM EDT | 135.00 | 21.04 | 13.00 | 15.30 | 0.00 | - | 2 | 36 | 75.65% |
| HRI240621C00140000 | 2024-05-29 1:27PM EDT | 140.00 | 4.90 | 5.50 | 7.00 | 0.00 | - | 5 | 11 | 43.37% |
| HRI240621C00145000 | 2024-05-30 12:48PM EDT | 145.00 | 3.60 | 3.20 | 3.90 | +0.80 | +28.57% | 3 | 47 | 37.57% |
| HRI240621C00150000 | 2024-05-29 3:55PM EDT | 150.00 | 1.38 | 1.65 | 2.55 | 0.00 | - | 18 | 71 | 39.58% |
| HRI240621C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 0.70 | 0.80 | 1.45 | +0.15 | +27.27% | 1 | 94 | 39.38% |
| HRI240621C00160000 | 2024-05-29 3:58PM EDT | 160.00 | 0.40 | 0.35 | 1.05 | 0.00 | - | 10 | 34 | 42.90% |
| HRI240621C00165000 | 2024-05-28 1:03PM EDT | 165.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 19 | 28 | 65.48% |
| HRI240621C00170000 | 2024-05-29 1:30PM EDT | 170.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 13 | 52 | 74.15% |
| HRI240621C00175000 | 2024-05-16 11:11AM EDT | 175.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 80.22% |
| HRI240621C00180000 | 2024-05-16 11:27AM EDT | 180.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 86.94% |
| HRI240621C00185000 | 2024-05-30 10:15AM EDT | 185.00 | 0.20 | 0.05 | 0.50 | -0.30 | -60.00% | 2 | 24 | 56.79% |
| HRI240621C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 78.15% |
| HRI240621C00195000 | 2024-05-17 9:52AM EDT | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 105.18% |
| HRI240621C00200000 | 2024-05-21 2:27PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 51.17% |
| HRI240621C00210000 | 2024-03-22 11:23AM EDT | 210.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 121.12% |
| HRI240621C00220000 | 2024-04-25 1:32PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 130.79% |
| HRI240621C00230000 | 2024-05-21 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 69.53% |
| HRI240621C00240000 | 2024-05-14 1:35PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 74.61% |
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 | 223.24% |
| HRI240621P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 198.39% |
| HRI240621P00080000 | 2023-11-13 10:56AM EDT | 80.00 | 2.65 | 1.45 | 4.40 | 0.00 | - | 1 | 2 | 192.38% |
| HRI240621P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| 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 | 89.94% |
| HRI240621P00100000 | 2024-01-10 11:22AM EDT | 100.00 | 2.75 | 0.95 | 1.70 | 0.00 | - | - | 3 | 104.40% |
| 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 | 73.10% |
| HRI240621P00115000 | 2024-05-29 3:54PM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 64 | 47.66% |
| HRI240621P00120000 | 2024-05-29 11:50AM EDT | 120.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 1 | 106 | 47.95% |
| HRI240621P00125000 | 2024-04-15 2:08PM EDT | 125.00 | 1.92 | 0.00 | 2.75 | 0.00 | - | 2 | 26 | 64.97% |
| HRI240621P00130000 | 2024-05-29 3:31PM EDT | 130.00 | 1.80 | 1.00 | 2.10 | 0.00 | - | 3 | 94 | 46.31% |
| HRI240621P00135000 | 2024-05-29 3:59PM EDT | 135.00 | 3.50 | 2.05 | 3.10 | 0.00 | - | 3 | 36 | 42.24% |
| HRI240621P00140000 | 2024-05-29 3:38PM EDT | 140.00 | 5.30 | 3.60 | 4.50 | 0.00 | - | 3 | 16 | 37.62% |
| HRI240621P00145000 | 2024-05-29 1:10PM EDT | 145.00 | 7.60 | 5.70 | 7.20 | 0.00 | - | 3 | 20 | 37.55% |
| HRI240621P00150000 | 2024-05-28 11:33AM EDT | 150.00 | 8.00 | 8.20 | 12.00 | 0.00 | - | 1 | 39 | 48.57% |
| HRI240621P00155000 | 2024-05-28 2:52PM EDT | 155.00 | 14.80 | 12.60 | 16.40 | 0.00 | - | 1 | 7 | 54.35% |
| HRI240621P00160000 | 2024-05-15 11:28AM EDT | 160.00 | 6.90 | 17.00 | 20.90 | 0.00 | - | 1 | 1 | 59.13% |
| HRI240621P00170000 | 2024-03-07 1:35PM EDT | 170.00 | 17.50 | 12.40 | 14.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.