NYSE - Delayed Quote • USD
Herc Holdings Inc. (HRI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621C00065000 | 12/14/2023 2:30 PM | 65 | 79.50 | 74.50 | 78.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| HRI240621C00120000 | 2/28/2024 3:44 PM | 120 | 37.43 | 47.70 | 52.50 | 0.00 | 0.00% | 1 | 2 | 299.29% |
| HRI240621C00125000 | 11/30/2023 6:27 PM | 125 | 15.10 | 30.70 | 34.50 | 0.00 | 0.00% | - | 1 | 168.41% |
| HRI240621C00130000 | 5/9/2024 6:02 PM | 130 | 25.40 | 14.00 | 18.00 | 0.00 | 0.00% | 3 | 4 | 65.53% |
| HRI240621C00135000 | 4/26/2024 3:55 PM | 135 | 21.04 | 13.00 | 15.30 | 0.00 | 0.00% | 2 | 36 | 62.35% |
| HRI240621C00140000 | 5/29/2024 5:27 PM | 140 | 4.90 | 7.60 | 10.10 | 0.00 | 0.00% | 5 | 11 | 54.79% |
| HRI240621C00145000 | 5/31/2024 7:52 PM | 145 | 4.70 | 4.40 | 5.50 | 1.10 | 30.56% | 16 | 50 | 40.36% |
| HRI240621C00150000 | 5/31/2024 6:22 PM | 150 | 2.50 | 2.40 | 5.00 | 1.12 | 81.16% | 2 | 71 | 52.28% |
| HRI240621C00155000 | 5/30/2024 1:30 PM | 155 | 0.70 | 1.20 | 1.50 | 0.00 | 0.00% | 1 | 93 | 35.45% |
| HRI240621C00160000 | 5/29/2024 7:58 PM | 160 | 0.40 | 0.60 | 1.50 | 0.00 | 0.00% | 10 | 34 | 44.74% |
| HRI240621C00165000 | 5/28/2024 5:03 PM | 165 | 0.35 | 0.15 | 4.60 | 0.00 | 0.00% | 19 | 28 | 62.71% |
| HRI240621C00170000 | 5/29/2024 5:30 PM | 170 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 52 | 45.46% |
| HRI240621C00175000 | 5/16/2024 3:11 PM | 175 | 1.13 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 13 | 79.20% |
| HRI240621C00180000 | 5/16/2024 3:27 PM | 180 | 0.78 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 35 | 86.56% |
| HRI240621C00185000 | 5/30/2024 2:15 PM | 185 | 0.20 | 0.05 | 4.80 | 0.00 | 0.00% | 2 | 24 | 93.82% |
| HRI240621C00190000 | 4/30/2024 3:27 PM | 190 | 0.40 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 2 | 78.37% |
| HRI240621C00195000 | 5/17/2024 1:52 PM | 195 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 2 | 106.42% |
| HRI240621C00200000 | 5/21/2024 6:27 PM | 200 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 21 | 51.56% |
| HRI240621C00210000 | 3/22/2024 3:23 PM | 210 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 13 | 123.76% |
| HRI240621C00220000 | 4/25/2024 5:32 PM | 220 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 134.23% |
| HRI240621C00230000 | 5/21/2024 1:57 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 14 | 71.09% |
| HRI240621C00240000 | 5/14/2024 5:35 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 76.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621P00055000 | 11/20/2023 2:30 PM | 55 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| HRI240621P00070000 | 10/26/2023 1:46 PM | 70 | 3.30 | 0.40 | 5.00 | 0.00 | 0.00% | - | 0 | 244.43% |
| HRI240621P00075000 | 5/15/2024 1:30 PM | 75 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 217.87% |
| HRI240621P00080000 | 11/13/2023 2:56 PM | 80 | 2.65 | 1.05 | 4.80 | 0.00 | 0.00% | 1 | 2 | 211.67% |
| HRI240621P00085000 | 4/30/2024 1:30 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 50.00% |
| HRI240621P00090000 | 1/17/2024 2:30 PM | 90 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 30 | 50.00% |
| HRI240621P00095000 | 5/8/2024 6:34 PM | 95 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 18 | 33 | 100.88% |
| HRI240621P00100000 | 1/10/2024 3:22 PM | 100 | 2.75 | 0.95 | 1.70 | 0.00 | 0.00% | - | 3 | 117.19% |
| HRI240621P00105000 | 2/22/2024 7:56 PM | 105 | 1.11 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 7 | 100.59% |
| HRI240621P00110000 | 2/13/2024 6:59 PM | 110 | 2.50 | 0.50 | 1.25 | 0.00 | 0.00% | 3 | 7 | 83.59% |
| HRI240621P00115000 | 5/29/2024 7:54 PM | 115 | 0.25 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 64 | 52.25% |
| HRI240621P00120000 | 5/29/2024 3:50 PM | 120 | 0.45 | 0.10 | 0.50 | 0.00 | 0.00% | 1 | 106 | 54.35% |
| HRI240621P00125000 | 4/15/2024 6:08 PM | 125 | 1.92 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 26 | 59.64% |
| HRI240621P00130000 | 5/29/2024 7:31 PM | 130 | 1.80 | 0.10 | 1.90 | 0.00 | 0.00% | 3 | 94 | 54.61% |
| HRI240621P00135000 | 5/30/2024 7:14 PM | 135 | 2.42 | 1.20 | 1.90 | 0.00 | 0.00% | 1 | 37 | 42.38% |
| HRI240621P00140000 | 5/30/2024 7:14 PM | 140 | 4.12 | 2.25 | 3.00 | 0.00 | 0.00% | 1 | 17 | 38.65% |
| HRI240621P00145000 | 5/29/2024 5:10 PM | 145 | 7.60 | 4.10 | 5.10 | 0.00 | 0.00% | 3 | 20 | 37.93% |
| HRI240621P00150000 | 5/28/2024 3:33 PM | 150 | 8.00 | 5.90 | 8.90 | 0.00 | 0.00% | 1 | 39 | 44.46% |
| HRI240621P00155000 | 5/28/2024 6:52 PM | 155 | 14.80 | 9.80 | 13.50 | 0.00 | 0.00% | 1 | 7 | 53.69% |
| HRI240621P00160000 | 5/15/2024 3:28 PM | 160 | 6.90 | 13.90 | 18.00 | 0.00 | 0.00% | 1 | 1 | 60.03% |
| HRI240621P00170000 | 3/7/2024 5:35 PM | 170 | 17.50 | 12.40 | 14.60 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
HEES H&E Equipment Services, Inc.
47.37
-0.19%
MGRC McGrath RentCorp
108.98
+0.54%
GATX GATX Corporation
137.96
+2.07%
AL Air Lease Corporation
47.64
+1.21%
URI United Rentals, Inc.
669.41
+1.54%
R Ryder System, Inc.
121.47
+0.78%
ALTG Alta Equipment Group Inc.
8.44
-2.20%
AER AerCap Holdings N.V.
92.71
+0.93%
UHAL U-Haul Holding Company
63.23
+1.56%
UHAL-B U-Haul Holding Company
60.79
+2.05%