Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00000500 | 2024-05-28 2:13PM EDT | 0.50 | 4.12 | 3.70 | 4.40 | 0.00 | - | 1 | 1 | 625.00% |
| HTZ240621C00002500 | 2024-05-13 10:08AM EDT | 2.50 | 3.00 | 1.10 | 2.10 | 0.00 | - | 5 | 33 | 211.72% |
| HTZ240621C00003000 | 2024-05-23 9:47AM EDT | 3.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 5 | 22 | 118.75% |
| HTZ240621C00003500 | 2024-05-28 2:47PM EDT | 3.50 | 1.25 | 0.95 | 1.60 | 0.00 | - | 23 | 49 | 171.09% |
| HTZ240621C00004000 | 2024-05-29 3:52PM EDT | 4.00 | 0.60 | 0.55 | 0.70 | -0.18 | -23.08% | 19 | 267 | 78.13% |
| HTZ240621C00004500 | 2024-05-29 3:38PM EDT | 4.50 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 44 | 750 | 74.61% |
| HTZ240621C00005000 | 2024-05-29 3:38PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 94 | 4,521 | 80.08% |
| HTZ240621C00005500 | 2024-05-29 1:29PM EDT | 5.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 67 | 3,310 | 78.13% |
| HTZ240621C00006000 | 2024-05-29 2:34PM EDT | 6.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 45 | 15,118 | 88.28% |
| HTZ240621C00007500 | 2024-05-28 3:54PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14,480 | 115.63% |
| HTZ240621C00009000 | 2024-05-28 10:30AM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 494 | 165.63% |
| HTZ240621C00010000 | 2024-05-29 1:34PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 13,810 | 162.50% |
| HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 591 | 178.13% |
| HTZ240621C00012500 | 2024-05-14 2:54PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 490 | 4,547 | 196.88% |
| HTZ240621C00015000 | 2024-05-17 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 11,652 | 225.00% |
| HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,015 | 246.88% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 414.06% |
| HTZ240621C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 300 | 396.09% |
| HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 323.44% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 365.63% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 318.75% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 382.81% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 318.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00002500 | 2024-05-13 3:27PM EDT | 2.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 4,018 | 165.63% |
| HTZ240621P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 62 | 137.50% |
| HTZ240621P00003500 | 2024-05-13 2:00PM EDT | 3.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 37 | 124.22% |
| HTZ240621P00004000 | 2024-05-29 2:59PM EDT | 4.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 3,555 | 4,859 | 72.66% |
| HTZ240621P00004500 | 2024-05-29 3:21PM EDT | 4.50 | 0.30 | 0.30 | 0.35 | +0.07 | +30.43% | 202 | 1,227 | 70.31% |
| HTZ240621P00005000 | 2024-05-29 2:59PM EDT | 5.00 | 0.60 | 0.60 | 0.70 | +0.07 | +13.21% | 3,503 | 17,052 | 68.75% |
| HTZ240621P00005500 | 2024-05-29 11:23AM EDT | 5.50 | 1.00 | 1.00 | 1.20 | +0.05 | +5.26% | 21 | 891 | 80.47% |
| HTZ240621P00006000 | 2024-05-28 9:55AM EDT | 6.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 5 | 583 | 78.13% |
| HTZ240621P00007500 | 2024-05-29 3:21PM EDT | 7.50 | 3.00 | 2.95 | 3.10 | +0.17 | +6.01% | 11 | 11,307 | 87.50% |
| HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 4.40 | 4.60 | 0.00 | - | 1 | 5 | 182.81% |
| HTZ240621P00010000 | 2024-05-28 9:34AM EDT | 10.00 | 5.15 | 5.40 | 5.60 | 0.00 | - | 3 | 636 | 201.56% |
| HTZ240621P00012500 | 2024-04-17 3:32PM EDT | 12.50 | 6.10 | 6.90 | 7.10 | 0.00 | - | 3,140 | 0 | 0.00% |
| HTZ240621P00015000 | 2024-04-18 2:39PM EDT | 15.00 | 9.10 | 9.40 | 9.60 | 0.00 | - | 400 | 1 | 0.00% |
| HTZ240621P00017500 | 2023-11-03 11:07AM EDT | 17.50 | 8.18 | 8.25 | 8.40 | 0.00 | - | 1 | 46 | 0.00% |
| HTZ240621P00020000 | 2024-04-04 10:37AM EDT | 20.00 | 12.70 | 15.00 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
| HTZ240621P00022500 | 2023-08-03 10:04AM EDT | 22.50 | 6.60 | 5.60 | 5.80 | 0.00 | - | 113 | 114 | 0.00% |
| HTZ240621P00025000 | 2023-08-01 2:00PM EDT | 25.00 | 8.35 | 8.00 | 8.35 | 0.00 | - | 1 | 45 | 0.00% |
| HTZ240621P00027500 | 2023-07-20 1:16PM EDT | 27.50 | 9.25 | 10.15 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
| HTZ240621P00035000 | 2023-06-30 3:27PM EDT | 35.00 | 16.40 | 18.95 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.