117.66
+1.92
+(1.66%)
At close: April 17 at 4:00:02 PM EDT
118.21
+0.55
+(0.47%)
After hours: April 17 at 6:12:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI250516C00105000 | 4/8/2025 2:30 PM | 105 | 18.80 | 15.10 | 18.20 | 0.00 | 0.00% | - | 4 | 72.78% |
| HRI250516C00120000 | 4/16/2025 3:57 PM | 120 | 8.00 | 5.00 | 7.80 | 1.00 | 14.29% | 1 | 22 | 57.28% |
| HRI250516C00125000 | 4/17/2025 9:57 AM | 125 | 5.40 | 3.70 | 7.10 | 0.90 | 20.00% | 3 | 17 | 64.06% |
| HRI250516C00130000 | 4/17/2025 12:29 PM | 130 | 3.30 | 1.75 | 3.50 | 0.30 | 10.00% | 4 | 31 | 52.47% |
| HRI250516C00135000 | 4/17/2025 3:57 PM | 135 | 2.21 | 0.20 | 3.50 | 0.41 | 22.78% | 5 | 24 | 54.27% |
| HRI250516C00140000 | 4/17/2025 3:46 PM | 140 | 1.20 | 0.05 | 2.30 | 0.19 | 18.81% | 6 | 18 | 54.20% |
| HRI250516C00145000 | 4/15/2025 9:46 AM | 145 | 0.70 | 0.20 | 1.90 | -0.50 | -41.67% | 1 | 10 | 59.55% |
| HRI250516C00150000 | 4/17/2025 12:46 PM | 150 | 0.37 | 0.00 | 2.40 | 0.07 | 23.33% | 7 | 13 | 68.60% |
| HRI250516C00155000 | 3/26/2025 9:30 AM | 155 | 6.40 | 0.00 | 1.45 | 0.00 | 0.00% | - | 2 | 66.36% |
| HRI250516C00160000 | 4/2/2025 1:07 PM | 160 | 3.90 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 4 | 73.05% |
| HRI250516C00165000 | 3/26/2025 9:30 AM | 165 | 3.70 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 4 | 83.52% |
| HRI250516C00170000 | 4/11/2025 1:59 PM | 170 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 25 | 59.18% |
| HRI250516C00175000 | 4/9/2025 1:21 PM | 175 | 0.55 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 94.95% |
| HRI250516C00180000 | 4/16/2025 10:37 AM | 180 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 7 | 64.45% |
| HRI250516C00195000 | 4/1/2025 12:29 PM | 195 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | - | 14 | 84.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI250516P00070000 | 3/31/2025 10:05 AM | 70 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | - | 15 | 100.29% |
| HRI250516P00100000 | 4/17/2025 2:22 PM | 100 | 2.62 | 0.70 | 5.00 | -3.38 | -56.33% | 3 | 5 | 75.78% |
| HRI250516P00105000 | 4/1/2025 1:07 PM | 105 | 1.41 | 2.00 | 4.80 | 0.00 | 0.00% | - | 23 | 67.04% |
| HRI250516P00110000 | 4/14/2025 9:30 AM | 110 | 7.70 | 3.50 | 7.50 | 0.00 | 0.00% | - | 1 | 70.14% |
| HRI250516P00115000 | 4/11/2025 11:00 AM | 115 | 12.15 | 5.10 | 8.40 | 0.00 | 0.00% | - | 1 | 62.40% |
| HRI250516P00120000 | 4/8/2025 11:31 AM | 120 | 12.20 | 7.50 | 10.80 | 0.00 | 0.00% | 3 | 125 | 60.44% |
| HRI250516P00125000 | 4/8/2025 11:51 AM | 125 | 14.60 | 10.50 | 13.60 | 0.00 | 0.00% | 3 | 4 | 58.57% |
| HRI250516P00130000 | 4/16/2025 11:36 AM | 130 | 14.76 | 14.00 | 16.90 | 0.00 | 0.00% | 5 | 9 | 56.91% |
| HRI250516P00135000 | 3/31/2025 11:38 AM | 135 | 10.30 | 16.60 | 21.40 | 0.00 | 0.00% | 2 | 2 | 52.17% |
| HRI250516P00140000 | 4/2/2025 3:59 PM | 140 | 9.06 | 21.00 | 25.80 | 0.00 | 0.00% | 1 | 9 | 52.59% |
| HRI250516P00145000 | 3/21/2025 2:53 PM | 145 | 17.10 | 25.50 | 30.30 | 0.00 | 0.00% | 3 | 3 | 50.88% |
| HRI250516P00155000 | 4/4/2025 2:04 PM | 155 | 34.68 | 35.00 | 39.80 | 0.00 | 0.00% | 1 | 0 | 92.31% |
| HRI250516P00165000 | 4/8/2025 3:39 PM | 165 | 55.20 | 45.00 | 49.90 | 0.00 | 0.00% | - | 0 | 56.06% |
Related Tickers
HEES H&E Equipment Services, Inc.
90.73
+0.04%
URI United Rentals, Inc.
591.50
+1.07%
WSC WillScot Holdings Corporation
23.32
+0.47%
AHT.L Ashtead Group plc
3,941.00
+0.05%
ASHTY Ashtead Group plc
211.19
-0.92%
ALTG Alta Equipment Group Inc.
4.1900
+3.71%
UHAL U-Haul Holding Company
60.60
+1.99%
ASHTF Ashtead Group plc
52.25
0.00%
VSTS Vestis Corporation
7.65
+2.82%
MGRC McGrath RentCorp
104.93
-0.41%