Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
98.14
-2.21
(-2.20%)
At close: February 21 at 4:00:01 PM EST
98.01
-0.13
(-0.13%)
After hours: February 21 at 6:53:19 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEES250321C00082500 | 2/18/2025 2:11 PM | 82.5 | 18.65 | 15.40 | 18.30 | 18.65 | - | - | 2 | 62.31% |
| HEES250321C00085000 | 1/27/2025 3:25 PM | 85 | 5.00 | 12.90 | 14.70 | 0.00 | 0.00% | 5 | 6 | 60.18% |
| HEES250321C00087500 | 2/20/2025 11:25 AM | 87.5 | 13.28 | 10.40 | 12.00 | 0.00 | 0.00% | 20 | 20 | 49.44% |
| HEES250321C00090000 | 2/21/2025 12:55 PM | 90 | 9.60 | 7.90 | 9.60 | -1.21 | -11.19% | 2 | 92 | 42.94% |
| HEES250321C00092500 | 2/19/2025 9:42 AM | 92.5 | 6.50 | 5.50 | 7.10 | 0.00 | 0.00% | 1 | 69 | 34.82% |
| HEES250321C00095000 | 2/21/2025 3:39 PM | 95 | 4.57 | 3.30 | 5.80 | 4.57 | - | 10 | 3 | 38.55% |
| HEES250321C00097500 | 2/19/2025 9:45 AM | 97.5 | 3.50 | 0.55 | 3.80 | 3.50 | - | - | 6 | 32.72% |
| HEES250321C00100000 | 2/21/2025 11:33 AM | 100 | 1.00 | 0.90 | 2.25 | 1.00 | - | 5 | 14 | 28.76% |
| HEES250321C00105000 | 2/21/2025 12:39 PM | 105 | 0.10 | 0.10 | 0.90 | 0.10 | - | 66 | 324 | 29.40% |
| HEES250321C00110000 | 2/20/2025 1:59 PM | 110 | 0.15 | 0.00 | 0.10 | 0.15 | - | - | 44 | 23.54% |
| HEES250321C00115000 | 2/20/2025 11:57 AM | 115 | 0.05 | 0.00 | 0.05 | 0.05 | - | - | 4 | 27.54% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEES250321P00065000 | 2/14/2025 9:32 AM | 65 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 60.16% |
| HEES250321P00070000 | 2/18/2025 9:32 AM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,138 | 50.39% |
| HEES250321P00075000 | 2/21/2025 2:39 PM | 75 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 2,332 | 49.61% |
| HEES250321P00080000 | 2/12/2025 3:20 PM | 80 | 1.65 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 2,062 | 42.09% |
| HEES250321P00082500 | 2/12/2025 9:30 AM | 82.5 | 2.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 10 | 34.18% |
| HEES250321P00085000 | 2/20/2025 1:20 PM | 85 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 13 | 1,673 | 31.45% |
| HEES250321P00087500 | 2/20/2025 10:58 AM | 87.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 1,109 | 29.40% |
| HEES250321P00090000 | 2/21/2025 1:06 PM | 90 | 0.20 | 0.10 | 0.40 | 0.05 | 33.33% | 19 | 57 | 26.91% |
| HEES250321P00092500 | 2/21/2025 12:52 PM | 92.5 | 0.45 | 0.00 | 0.40 | 0.45 | - | 21 | 12 | 20.61% |
| HEES250321P00095000 | 2/20/2025 3:56 PM | 95 | 0.40 | 0.05 | 1.40 | 0.40 | - | - | 6 | 25.61% |
| HEES250321P00097500 | 2/21/2025 12:19 PM | 97.5 | 1.24 | 0.70 | 1.65 | 1.24 | - | 16 | 35 | 18.41% |
| HEES250321P00100000 | 2/21/2025 2:49 PM | 100 | 2.40 | 2.00 | 3.80 | 2.40 | - | 16 | 28 | 25.78% |
| HEES250321P00105000 | 2/20/2025 2:00 PM | 105 | 5.14 | 6.30 | 8.60 | 5.14 | - | - | 1 | 39.36% |
Related Tickers
HRI Herc Holdings Inc.
163.97
-8.34%
URI United Rentals, Inc.
657.29
-5.39%
FTAI FTAI Aviation Ltd.
129.31
-10.09%
CAR Avis Budget Group, Inc.
87.10
-7.17%
MGRC McGrath RentCorp
127.18
-1.38%
WSC WillScot Holdings Corporation
35.27
-8.79%
PRG PROG Holdings, Inc.
29.39
+0.58%
AL Air Lease Corporation
47.63
-5.89%
AER AerCap Holdings N.V.
101.67
-3.89%
R Ryder System, Inc.
164.95
-0.67%