NasdaqGS - Delayed Quote • USD
Hertz Global Holdings, Inc. (HTZ)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00002500 | 5/13/2024 2:08 PM | 2.5 | 3.00 | 2.95 | 3.10 | 0.00 | 0.00% | 5 | 33 | 179.69% |
| HTZ240621C00003000 | 5/14/2024 2:00 PM | 3 | 3.40 | 2.45 | 2.60 | 0.00 | 0.00% | 40 | 22 | 143.75% |
| HTZ240621C00003500 | 5/14/2024 2:09 PM | 3.5 | 3.00 | 1.95 | 2.15 | 0.00 | 0.00% | 1 | 25 | 85.94% |
| HTZ240621C00004000 | 5/17/2024 5:36 PM | 4 | 1.68 | 1.50 | 1.85 | 0.08 | 5.00% | 28 | 272 | 110.16% |
| HTZ240621C00004500 | 5/16/2024 7:33 PM | 4.5 | 1.40 | 0.85 | 1.25 | 0.00 | 0.00% | 232 | 299 | 97.66% |
| HTZ240621C00005000 | 5/17/2024 7:17 PM | 5 | 0.83 | 0.75 | 0.85 | -0.12 | -12.63% | 7 | 1,659 | 75.59% |
| HTZ240621C00005500 | 5/17/2024 7:16 PM | 5.5 | 0.53 | 0.50 | 0.60 | -0.04 | -7.02% | 12 | 2,224 | 78.71% |
| HTZ240621C00006000 | 5/17/2024 6:07 PM | 6 | 0.33 | 0.30 | 0.40 | -0.10 | -23.26% | 96 | 14,765 | 77.93% |
| HTZ240621C00007500 | 5/17/2024 6:34 PM | 7.5 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 244 | 14,094 | 84.38% |
| HTZ240621C00009000 | 5/17/2024 2:20 PM | 9 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 3 | 512 | 98.44% |
| HTZ240621C00010000 | 5/16/2024 2:15 PM | 10 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 13,810 | 114.06% |
| HTZ240621C00012500 | 5/14/2024 6:54 PM | 12.5 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 490 | 4,547 | 165.63% |
| HTZ240621C00015000 | 5/17/2024 5:25 PM | 15 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 100 | 11,652 | 151.56% |
| HTZ240621C00017500 | 5/15/2024 6:38 PM | 17.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4,015 | 168.75% |
| HTZ240621C00020000 | 4/3/2024 1:57 PM | 20 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 313 | 289.84% |
| HTZ240621C00022500 | 2/9/2024 4:39 PM | 22.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 300 | 218.75% |
| HTZ240621C00025000 | 3/20/2024 2:15 PM | 25 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 278 | 231.25% |
| HTZ240621C00027500 | 1/26/2024 2:30 PM | 27.5 | 0.03 | 0.01 | 0.16 | 0.00 | 0.00% | 10 | 35 | 262.50% |
| HTZ240621C00030000 | 3/11/2024 6:04 PM | 30 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 9 | 229.69% |
| HTZ240621C00032500 | 3/11/2024 6:04 PM | 32.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 4 | 276.56% |
| HTZ240621C00035000 | 3/1/2024 8:14 PM | 35 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 41 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00002500 | 5/13/2024 7:27 PM | 2.5 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 4,018 | 182.81% |
| HTZ240621P00003000 | 5/2/2024 1:56 PM | 3 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | - | 62 | 146.88% |
| HTZ240621P00003500 | 5/13/2024 6:00 PM | 3.5 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 37 | 125.78% |
| HTZ240621P00004000 | 5/16/2024 5:05 PM | 4 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 15 | 4,528 | 88.67% |
| HTZ240621P00004500 | 5/17/2024 6:49 PM | 4.5 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 986 | 76.56% |
| HTZ240621P00005000 | 5/17/2024 6:16 PM | 5 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 2,036 | 16,292 | 76.56% |
| HTZ240621P00005500 | 5/17/2024 7:33 PM | 5.5 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 32 | 701 | 72.07% |
| HTZ240621P00006000 | 5/17/2024 4:02 PM | 6 | 0.70 | 0.75 | 0.85 | -0.10 | -12.50% | 31 | 583 | 75.00% |
| HTZ240621P00007500 | 5/17/2024 7:43 PM | 7.5 | 2.05 | 2.00 | 2.15 | 0.10 | 5.13% | 1 | 11,331 | 85.55% |
| HTZ240621P00010000 | 5/16/2024 1:38 PM | 10 | 4.54 | 4.40 | 4.60 | 0.00 | 0.00% | 11 | 647 | 103.13% |
| HTZ240621P00012500 | 4/17/2024 7:32 PM | 12.5 | 6.10 | 6.90 | 7.10 | 0.00 | 0.00% | 3,140 | 0 | 132.81% |
| HTZ240621P00015000 | 4/18/2024 6:39 PM | 15 | 9.10 | 9.40 | 9.60 | 0.00 | 0.00% | 400 | 1 | 156.25% |
| HTZ240621P00017500 | 11/3/2023 3:07 PM | 17.5 | 8.18 | 8.25 | 8.40 | 0.00 | 0.00% | 1 | 46 | 0.00% |
| HTZ240621P00020000 | 4/4/2024 2:37 PM | 20 | 12.70 | 15.00 | 15.30 | 0.00 | 0.00% | 2 | 0 | 364.84% |
| HTZ240621P00022500 | 8/3/2023 2:04 PM | 22.5 | 6.60 | 5.60 | 5.80 | 0.00 | 0.00% | 113 | 114 | 0.00% |
| HTZ240621P00025000 | 8/1/2023 6:00 PM | 25 | 8.35 | 8.00 | 8.35 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| HTZ240621P00027500 | 7/20/2023 5:16 PM | 27.5 | 9.25 | 10.15 | 10.40 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| HTZ240621P00035000 | 6/30/2023 7:27 PM | 35 | 16.40 | 18.95 | 19.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CAR Avis Budget Group, Inc.
118.31
-2.88%
URI United Rentals, Inc.
685.79
+0.68%
GSL Global Ship Lease, Inc.
26.79
+1.67%
VSTS Vestis Corporation
12.52
-2.42%
UHAL U-Haul Holding Company
69.06
+0.04%
HRI Herc Holdings Inc.
155.72
-0.20%
AER AerCap Holdings N.V.
91.48
+0.89%
FTAI FTAI Aviation Ltd.
78.24
-0.58%
R Ryder System, Inc.
125.73
+1.17%
AL Air Lease Corporation
49.27
-0.30%