Herc Holdings Inc. (HRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM 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 | 201.27% |
| HRI240621C00120000 | 2024-02-28 11:44AM EDT | 120.00 | 37.43 | 47.70 | 52.50 | 0.00 | - | 1 | 2 | 303.24% |
| HRI240621C00125000 | 2023-11-30 2:27PM EDT | 125.00 | 15.10 | 30.70 | 34.50 | 0.00 | - | - | 1 | 181.34% |
| HRI240621C00130000 | 2024-05-09 2:02PM EDT | 130.00 | 25.40 | 9.90 | 14.00 | 0.00 | - | 3 | 4 | 57.91% |
| HRI240621C00135000 | 2024-04-26 11:55AM EDT | 135.00 | 21.04 | 13.00 | 15.30 | 0.00 | - | 2 | 36 | 81.53% |
| HRI240621C00140000 | 2024-05-29 1:27PM EDT | 140.00 | 4.90 | 4.50 | 5.40 | -4.00 | -44.94% | 5 | 9 | 37.54% |
| HRI240621C00145000 | 2024-05-29 1:27PM EDT | 145.00 | 2.80 | 1.75 | 3.10 | -0.21 | -6.98% | 4 | 43 | 35.72% |
| HRI240621C00150000 | 2024-05-28 3:48PM EDT | 150.00 | 1.60 | 1.30 | 1.75 | 0.00 | - | 6 | 82 | 35.79% |
| HRI240621C00155000 | 2024-05-29 1:34PM EDT | 155.00 | 0.75 | 0.60 | 1.00 | -0.13 | -14.77% | 7 | 121 | 36.77% |
| HRI240621C00160000 | 2024-05-29 1:33PM EDT | 160.00 | 0.40 | 0.05 | 0.60 | -0.05 | -11.11% | 6 | 36 | 38.43% |
| HRI240621C00165000 | 2024-05-28 1:03PM EDT | 165.00 | 0.35 | 0.05 | 2.00 | 0.00 | - | 19 | 28 | 51.39% |
| HRI240621C00170000 | 2024-05-29 1:30PM EDT | 170.00 | 0.05 | 0.00 | 1.00 | -0.15 | -75.00% | 13 | 47 | 57.47% |
| HRI240621C00175000 | 2024-05-16 11:11AM EDT | 175.00 | 1.13 | 0.00 | 2.00 | 0.00 | - | 4 | 13 | 63.50% |
| HRI240621C00180000 | 2024-05-16 11:27AM EDT | 180.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 88.11% |
| HRI240621C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 24 | 82.59% |
| HRI240621C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 100.20% |
| HRI240621C00195000 | 2024-05-17 9:52AM EDT | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 105.81% |
| HRI240621C00200000 | 2024-05-21 2:27PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 51.95% |
| HRI240621C00210000 | 2024-03-22 11:23AM EDT | 210.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 121.36% |
| HRI240621C00220000 | 2024-04-25 1:32PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 130.76% |
| 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 | 216.21% |
| HRI240621P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 108.98% |
| HRI240621P00080000 | 2023-11-13 10:56AM EDT | 80.00 | 2.65 | 1.45 | 4.40 | 0.00 | - | 1 | 2 | 185.89% |
| HRI240621P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 91.31% |
| HRI240621P00090000 | 2024-01-17 10:30AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 25.00% |
| HRI240621P00095000 | 2024-05-08 2:34PM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 33 | 74.80% |
| HRI240621P00100000 | 2024-01-10 11:22AM EDT | 100.00 | 2.75 | 0.95 | 1.70 | 0.00 | - | - | 3 | 99.80% |
| HRI240621P00105000 | 2024-02-22 3:56PM EDT | 105.00 | 1.11 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 84.62% |
| HRI240621P00110000 | 2024-02-13 2:59PM EDT | 110.00 | 2.50 | 0.50 | 1.25 | 0.00 | - | 3 | 7 | 69.17% |
| HRI240621P00115000 | 2024-05-23 3:57PM EDT | 115.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 63 | 44.58% |
| HRI240621P00120000 | 2024-05-29 11:50AM EDT | 120.00 | 0.45 | 0.35 | 0.60 | -0.28 | -38.36% | 1 | 106 | 44.53% |
| HRI240621P00125000 | 2024-04-15 2:08PM EDT | 125.00 | 1.92 | 0.00 | 2.75 | 0.00 | - | 2 | 26 | 60.33% |
| HRI240621P00130000 | 2024-05-29 1:05PM EDT | 130.00 | 1.50 | 0.65 | 1.80 | +0.65 | +76.47% | 4 | 91 | 39.14% |
| HRI240621P00135000 | 2024-05-29 1:15PM EDT | 135.00 | 2.90 | 2.70 | 3.40 | +0.90 | +45.00% | 1 | 33 | 39.58% |
| HRI240621P00140000 | 2024-05-29 1:17PM EDT | 140.00 | 5.10 | 4.70 | 5.50 | +3.05 | +148.78% | 2 | 15 | 38.59% |
| HRI240621P00145000 | 2024-05-29 1:10PM EDT | 145.00 | 7.60 | 7.10 | 8.40 | +0.60 | +8.57% | 3 | 20 | 38.28% |
| HRI240621P00150000 | 2024-05-28 11:33AM EDT | 150.00 | 8.00 | 9.70 | 13.00 | 0.00 | - | 1 | 39 | 46.67% |
| HRI240621P00155000 | 2024-05-28 2:52PM EDT | 155.00 | 14.80 | 13.60 | 17.20 | 0.00 | - | 1 | 7 | 49.51% |
| HRI240621P00160000 | 2024-05-15 11:28AM EDT | 160.00 | 6.90 | 18.60 | 21.90 | 0.00 | - | 1 | 1 | 55.01% |
| 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.