NYSE - Delayed Quote USD
Herc Holdings Inc. (HRI)
113.90
-5.37
(-4.50%)
At close: June 13 at 4:00:02 PM EDT
114.76
+0.86
+(0.76%)
After hours: 8:00:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI250620C00075000 | 6/3/2025 9:51 AM | 75 | 42.20 | 36.80 | 40.80 | 0.00 | 0.00% | - | 1 | 255.96% |
| HRI250620C00090000 | 1/13/2025 9:30 AM | 90 | 90.50 | 109.10 | 113.90 | 0.00 | 0.00% | - | 1 | 3,266.02% |
| HRI250620C00095000 | 4/22/2025 10:20 AM | 95 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HRI250620C00100000 | 5/2/2025 10:17 AM | 100 | 19.30 | 22.90 | 26.60 | 0.00 | 0.00% | 1 | 17 | 288.28% |
| HRI250620C00105000 | 4/30/2025 1:55 PM | 105 | 12.20 | 18.30 | 22.00 | 0.00 | 0.00% | 2 | 8 | 254.30% |
| HRI250620C00110000 | 6/3/2025 11:39 AM | 110 | 11.40 | 5.40 | 6.30 | 0.00 | 0.00% | 1 | 12 | 57.67% |
| HRI250620C00115000 | 6/10/2025 10:06 AM | 115 | 3.20 | 1.95 | 4.20 | -5.30 | -62.35% | 3 | 48 | 56.93% |
| HRI250620C00120000 | 6/13/2025 11:42 AM | 120 | 2.00 | 0.65 | 1.80 | -1.60 | -44.44% | 4 | 201 | 53.42% |
| HRI250620C00125000 | 6/12/2025 11:57 AM | 125 | 0.90 | 0.10 | 1.35 | -0.40 | -30.77% | 1 | 132 | 61.96% |
| HRI250620C00130000 | 6/13/2025 3:33 PM | 130 | 0.20 | 0.00 | 0.65 | -1.40 | -87.50% | 1 | 222 | 64.16% |
| HRI250620C00135000 | 6/11/2025 11:06 AM | 135 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 103 | 316 | 94.82% |
| HRI250620C00140000 | 6/5/2025 12:10 PM | 140 | 0.55 | 0.00 | 0.95 | 0.00 | 0.00% | 8 | 147 | 97.85% |
| HRI250620C00145000 | 6/9/2025 1:17 PM | 145 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 29 | 120.22% |
| HRI250620C00150000 | 6/13/2025 10:20 AM | 150 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 4 | 220 | 89.45% |
| HRI250620C00155000 | 6/10/2025 3:33 PM | 155 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 16 | 142.97% |
| HRI250620C00160000 | 6/4/2025 11:22 AM | 160 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 13 | 117 | 111.33% |
| HRI250620C00165000 | 5/12/2025 2:42 PM | 165 | 0.89 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 165.63% |
| HRI250620C00170000 | 3/26/2025 10:02 AM | 170 | 4.00 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 52 | 175.59% |
| HRI250620C00175000 | 6/2/2025 3:13 PM | 175 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 46 | 223 | 139.45% |
| HRI250620C00180000 | 4/7/2025 12:31 PM | 180 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HRI250620C00185000 | 2/24/2025 11:45 AM | 185 | 5.45 | 0.65 | 4.10 | 0.00 | 0.00% | 2 | 1 | 267.58% |
| HRI250620C00190000 | 3/31/2025 12:22 PM | 190 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HRI250620C00200000 | 5/14/2025 1:52 PM | 200 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 103 | 157.03% |
| HRI250620C00210000 | 2/24/2025 10:31 AM | 210 | 2.47 | 0.30 | 2.10 | 0.00 | 0.00% | 6 | 9 | 269.24% |
| HRI250620C00220000 | 5/22/2025 11:07 AM | 220 | 0.72 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 2 | 253.71% |
| HRI250620C00230000 | 4/24/2025 2:38 PM | 230 | 0.05 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 55 | 270.31% |
| HRI250620C00240000 | 2/21/2025 10:45 AM | 240 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| HRI250620C00250000 | 3/7/2025 9:46 AM | 250 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 62 | 50.00% |
| HRI250620C00260000 | 1/24/2025 12:38 PM | 260 | 4.40 | 0.15 | 2.50 | 0.00 | 0.00% | 2 | 2 | 342.58% |
| HRI250620C00270000 | 2/10/2025 9:30 AM | 270 | 3.30 | 0.00 | 2.30 | 0.00 | 0.00% | - | 1 | 344.92% |
| HRI250620C00280000 | 2/11/2025 9:30 AM | 280 | 1.65 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 2 | 332.62% |
| HRI250620C00290000 | 1/24/2025 9:30 AM | 290 | 2.05 | 0.05 | 2.30 | 0.00 | 0.00% | 1 | 1 | 367.48% |
| HRI250620C00300000 | 3/24/2025 9:47 AM | 300 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 10 | 344.53% |
| HRI250620C00310000 | 3/21/2025 1:44 PM | 310 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| HRI250620C00340000 | 4/8/2025 2:42 PM | 340 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 55 | 64 | 289.84% |
| HRI250620C00350000 | 4/7/2025 2:33 PM | 350 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI250620P00065000 | 5/8/2025 1:12 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 24 | 224.61% |
| HRI250620P00070000 | 5/21/2025 1:25 PM | 70 | 0.18 | 0.00 | 0.80 | 0.00 | 0.00% | 3 | 11 | 200.98% |
| HRI250620P00075000 | 4/22/2025 10:14 AM | 75 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| HRI250620P00080000 | 6/12/2025 2:46 PM | 80 | 0.69 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 5 | 172.66% |
| HRI250620P00085000 | 6/12/2025 2:46 PM | 85 | 0.76 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 2 | 149.61% |
| HRI250620P00090000 | 4/29/2025 12:59 PM | 90 | 3.90 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 9 | 125.10% |
| HRI250620P00095000 | 6/2/2025 3:21 PM | 95 | 0.58 | 0.00 | 1.60 | 0.00 | 0.00% | 11 | 41 | 106.25% |
| HRI250620P00100000 | 6/11/2025 9:50 AM | 100 | 0.25 | 0.25 | 1.20 | 0.00 | 0.00% | 1 | 43 | 80.91% |
| HRI250620P00105000 | 6/6/2025 12:10 PM | 105 | 0.65 | 0.60 | 1.00 | 0.00 | 0.00% | 1 | 35 | 60.35% |
| HRI250620P00110000 | 6/12/2025 3:33 PM | 110 | 1.10 | 1.75 | 2.85 | 0.00 | 0.00% | 3 | 311 | 63.84% |
| HRI250620P00115000 | 6/13/2025 9:30 AM | 115 | 2.70 | 2.70 | 4.40 | 0.09 | 3.45% | 1 | 26 | 60.50% |
| HRI250620P00120000 | 5/19/2025 2:09 PM | 120 | 2.70 | 6.30 | 8.50 | 0.00 | 0.00% | 2 | 109 | 54.93% |
| HRI250620P00125000 | 6/9/2025 3:32 PM | 125 | 6.00 | 10.40 | 12.60 | 0.00 | 0.00% | 3 | 247 | 52.05% |
| HRI250620P00130000 | 5/29/2025 10:40 AM | 130 | 8.88 | 14.80 | 17.80 | 0.00 | 0.00% | 1 | 140 | 57.81% |
| HRI250620P00135000 | 5/29/2025 10:21 AM | 135 | 12.00 | 19.80 | 22.60 | 0.00 | 0.00% | 30 | 19 | 62.50% |
| HRI250620P00140000 | 6/13/2025 11:32 AM | 140 | 24.50 | 24.30 | 28.10 | 13.50 | 122.73% | 2 | 8 | 73.44% |
| HRI250620P00145000 | 6/2/2025 10:31 AM | 145 | 29.80 | 30.70 | 32.70 | 0.00 | 0.00% | 8 | 23 | 116.02% |
| HRI250620P00150000 | 3/5/2025 2:06 PM | 150 | 27.20 | 31.70 | 35.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| HRI250620P00155000 | 5/27/2025 10:27 AM | 155 | 27.00 | 39.20 | 43.20 | 0.00 | 0.00% | 1 | 0 | 102.54% |
| HRI250620P00160000 | 6/2/2025 10:23 AM | 160 | 43.90 | 44.30 | 48.30 | 0.00 | 0.00% | 1 | 2 | 123.24% |
| HRI250620P00165000 | 4/23/2025 11:32 AM | 165 | 54.20 | 38.20 | 41.70 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| HRI250620P00170000 | 4/22/2025 11:42 AM | 170 | 69.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| HRI250620P00175000 | 5/8/2025 11:41 AM | 175 | 53.50 | 51.90 | 55.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HRI250620P00180000 | 2/18/2025 12:15 PM | 180 | 15.00 | 44.90 | 48.50 | 0.00 | 0.00% | 6 | 9 | 0.00% |
| HRI250620P00195000 | 12/17/2024 9:30 AM | 195 | 19.50 | 14.80 | 18.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HRI250620P00200000 | 2/5/2025 12:45 PM | 200 | 16.50 | 67.10 | 70.90 | 0.00 | 0.00% | - | 5 | 0.00% |
| HRI250620P00240000 | 4/4/2025 9:32 AM | 240 | 116.50 | 122.00 | 125.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HRI250620P00250000 | 12/16/2024 12:08 AM | 250 | 33.80 | 47.30 | 50.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
URI United Rentals, Inc.
694.84
-3.08%
WSC WillScot Holdings Corporation
26.71
-3.78%
ASHTY Ashtead Group plc
229.28
-2.88%
VSTS Vestis Corporation
5.85
-5.03%
MGRC McGrath RentCorp
113.75
-1.74%
GATX GATX Corporation
153.21
-1.44%
AER AerCap Holdings N.V.
115.84
-0.35%
PRG PROG Holdings, Inc.
28.61
-4.44%
RENT3.SA Localiza Rent a Car S.A.
44.02
-0.99%
ASHTF Ashtead Group plc
57.99
-0.02%