NYSE - Delayed Quote • USD
Herc Holdings Inc. (HRI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:05 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 | 174.48% |
| HRI240621C00125000 | 11/30/2023 6:27 PM | 125 | 15.10 | 30.70 | 34.50 | 0.00 | 0.00% | - | 1 | 65.16% |
| HRI240621C00130000 | 5/9/2024 6:02 PM | 130 | 25.40 | 24.00 | 28.40 | 0.00 | 0.00% | 3 | 4 | 64.16% |
| HRI240621C00135000 | 4/26/2024 3:55 PM | 135 | 21.04 | 19.20 | 23.90 | 0.00 | 0.00% | 2 | 36 | 59.07% |
| HRI240621C00140000 | 4/30/2024 4:47 PM | 140 | 8.90 | 14.50 | 17.80 | 0.00 | 0.00% | 2 | 9 | 41.41% |
| HRI240621C00145000 | 5/1/2024 2:26 PM | 145 | 6.90 | 12.50 | 14.20 | 0.00 | 0.00% | 1 | 13 | 41.98% |
| HRI240621C00150000 | 5/8/2024 5:43 PM | 150 | 6.70 | 8.90 | 9.80 | 0.00 | 0.00% | 5 | 56 | 35.19% |
| HRI240621C00155000 | 5/17/2024 4:12 PM | 155 | 6.00 | 6.10 | 6.80 | -1.00 | -14.29% | 2 | 118 | 34.02% |
| HRI240621C00160000 | 5/17/2024 7:59 PM | 160 | 4.00 | 4.00 | 4.90 | -0.30 | -6.98% | 2 | 57 | 35.54% |
| HRI240621C00165000 | 5/16/2024 6:45 PM | 165 | 2.55 | 2.20 | 2.85 | 0.00 | 0.00% | 1 | 38 | 33.09% |
| HRI240621C00170000 | 5/13/2024 7:40 PM | 170 | 2.60 | 1.20 | 1.75 | 0.00 | 0.00% | 1 | 31 | 33.12% |
| HRI240621C00175000 | 5/16/2024 3:11 PM | 175 | 1.13 | 0.60 | 1.40 | 0.00 | 0.00% | 4 | 13 | 36.52% |
| HRI240621C00180000 | 5/16/2024 3:27 PM | 180 | 0.78 | 0.30 | 0.85 | 0.00 | 0.00% | 2 | 35 | 36.52% |
| HRI240621C00185000 | 5/3/2024 7:59 PM | 185 | 0.50 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 24 | 60.84% |
| HRI240621C00190000 | 4/30/2024 3:27 PM | 190 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 61.58% |
| HRI240621C00195000 | 2/7/2024 2:59 PM | 195 | 2.50 | 2.10 | 5.00 | 0.00 | 0.00% | 1 | 8 | 75.99% |
| HRI240621C00200000 | 5/17/2024 1:30 PM | 200 | 0.10 | 0.10 | 0.30 | 0.00 | 0.00% | 2 | 21 | 44.34% |
| HRI240621C00210000 | 3/22/2024 3:23 PM | 210 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 13 | 80.57% |
| HRI240621C00220000 | 4/25/2024 5:32 PM | 220 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 88.87% |
| HRI240621C00230000 | 5/8/2024 4:35 PM | 230 | 0.05 | 0.05 | 0.65 | 0.00 | 0.00% | 4 | 14 | 65.04% |
| HRI240621C00240000 | 5/14/2024 5:35 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 51.17% |
| 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 | 199.02% |
| HRI240621P00075000 | 5/15/2024 1:30 PM | 75 | 0.05 | 1.40 | 3.60 | 0.00 | 0.00% | 1 | 2 | 180.57% |
| HRI240621P00080000 | 11/13/2023 2:56 PM | 80 | 2.65 | 1.45 | 4.40 | 0.00 | 0.00% | 1 | 2 | 174.39% |
| HRI240621P00085000 | 4/30/2024 1:30 PM | 85 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 31 | 152.69% |
| 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% | 4 | 33 | 87.30% |
| HRI240621P00100000 | 1/10/2024 3:22 PM | 100 | 2.75 | 0.95 | 1.70 | 0.00 | 0.00% | - | 3 | 101.66% |
| HRI240621P00105000 | 2/22/2024 7:56 PM | 105 | 1.11 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 7 | 88.92% |
| HRI240621P00110000 | 2/13/2024 6:59 PM | 110 | 2.50 | 0.50 | 1.25 | 0.00 | 0.00% | 3 | 7 | 75.73% |
| HRI240621P00115000 | 5/17/2024 1:30 PM | 115 | 0.10 | 0.10 | 5.00 | 0.00 | 0.00% | 4 | 62 | 90.70% |
| HRI240621P00120000 | 5/2/2024 5:44 PM | 120 | 0.73 | 0.10 | 0.60 | 0.00 | 0.00% | 2 | 106 | 55.10% |
| HRI240621P00125000 | 4/15/2024 6:08 PM | 125 | 1.92 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 26 | 59.33% |
| HRI240621P00130000 | 5/10/2024 2:26 PM | 130 | 0.76 | 0.35 | 0.85 | 0.00 | 0.00% | 51 | 90 | 44.85% |
| HRI240621P00135000 | 5/7/2024 6:22 PM | 135 | 2.10 | 0.75 | 1.45 | 0.00 | 0.00% | 1 | 18 | 44.17% |
| HRI240621P00140000 | 5/10/2024 5:07 PM | 140 | 1.80 | 1.20 | 2.15 | 0.00 | 0.00% | 1 | 13 | 41.97% |
| HRI240621P00145000 | 5/15/2024 4:18 PM | 145 | 1.63 | 2.15 | 3.00 | 0.00 | 0.00% | 1 | 8 | 38.89% |
| HRI240621P00150000 | 5/14/2024 2:47 PM | 150 | 3.79 | 3.40 | 4.40 | 0.00 | 0.00% | 5 | 12 | 37.02% |
| HRI240621P00155000 | 5/17/2024 4:15 PM | 155 | 6.10 | 5.40 | 6.70 | 1.70 | 38.64% | 1 | 2 | 37.32% |
| HRI240621P00160000 | 5/15/2024 3:28 PM | 160 | 6.90 | 8.00 | 9.50 | 0.00 | 0.00% | 1 | 1 | 37.27% |
| HRI240621P00170000 | 3/7/2024 5:35 PM | 170 | 17.50 | 12.40 | 14.60 | 0.00 | 0.00% | - | 1 | 19.80% |
Related Tickers
HEES H&E Equipment Services, Inc.
48.97
+1.81%
GATX GATX Corporation
137.24
+0.65%
FTAIP FTAI Aviation Ltd.
25.40
+0.40%
MGRC McGrath RentCorp
111.60
+2.87%
R Ryder System, Inc.
125.73
+1.17%
PRG PROG Holdings, Inc.
36.36
+0.61%
FTAIO FTAI Aviation Ltd.
25.45
+0.45%
AL-PA Air Lease Corporation
25.56
-0.20%
FTAIN FTAI Aviation Ltd.
25.04
-0.50%
URI United Rentals, Inc.
685.79
+0.68%