Herc Holdings Inc. (HRI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621C00065000 | 2023-12-14 10:30AM EDT | 65.00 | 79.50 | 74.50 | 78.50 | 0.00 | - | - | 0 | 111.43% |
| HRI240621C00120000 | 2024-02-28 11:44AM EDT | 120.00 | 37.43 | 47.70 | 52.50 | 0.00 | - | 1 | 2 | 193.90% |
| HRI240621C00125000 | 2023-11-30 2:27PM EDT | 125.00 | 15.10 | 30.70 | 34.50 | 0.00 | - | - | 1 | 112.21% |
| HRI240621C00130000 | 2023-11-03 10:24AM EDT | 130.00 | 14.00 | 15.60 | 18.30 | 0.00 | - | 3 | 4 | 51.32% |
| HRI240621C00135000 | 2024-04-26 11:55AM EDT | 135.00 | 21.04 | 11.20 | 13.30 | 0.00 | - | 2 | 36 | 41.61% |
| HRI240621C00140000 | 2024-04-30 12:47PM EDT | 140.00 | 8.90 | 9.40 | 10.00 | -6.80 | -43.31% | 2 | 8 | 39.44% |
| HRI240621C00145000 | 2024-04-29 12:33PM EDT | 145.00 | 13.45 | 6.80 | 7.50 | 0.00 | - | 1 | 13 | 38.99% |
| HRI240621C00150000 | 2024-04-26 11:26AM EDT | 150.00 | 9.90 | 4.70 | 5.80 | 0.00 | - | 6 | 48 | 40.16% |
| HRI240621C00155000 | 2024-04-30 3:37PM EDT | 155.00 | 3.40 | 3.20 | 3.60 | -3.50 | -50.72% | 15 | 48 | 36.76% |
| HRI240621C00160000 | 2024-04-26 10:35AM EDT | 160.00 | 6.30 | 2.05 | 2.50 | 0.00 | - | 5 | 24 | 36.85% |
| HRI240621C00165000 | 2024-04-10 11:07AM EDT | 165.00 | 10.50 | 0.90 | 1.75 | 0.00 | - | 1 | 15 | 37.31% |
| HRI240621C00170000 | 2024-04-30 12:52PM EDT | 170.00 | 0.80 | 0.70 | 3.50 | -1.85 | -69.81% | 1 | 22 | 54.00% |
| HRI240621C00175000 | 2024-04-29 12:00PM EDT | 175.00 | 1.55 | 0.40 | 0.75 | 0.00 | - | 2 | 12 | 37.21% |
| HRI240621C00180000 | 2024-04-30 11:10AM EDT | 180.00 | 0.50 | 0.00 | 0.70 | -4.88 | -90.71% | 1 | 35 | 40.36% |
| HRI240621C00185000 | 2024-04-24 10:03AM EDT | 185.00 | 0.93 | 0.00 | 0.95 | 0.00 | - | 2 | 25 | 47.07% |
| HRI240621C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 0.40 | 0.00 | 0.40 | -0.50 | -55.56% | 2 | 4 | 42.38% |
| HRI240621C00195000 | 2024-02-07 10:59AM EDT | 195.00 | 2.50 | 2.10 | 5.00 | 0.00 | - | 1 | 8 | 77.11% |
| HRI240621C00200000 | 2024-04-29 10:05AM EDT | 200.00 | 0.40 | 0.10 | 2.30 | 0.00 | - | 6 | 21 | 60.38% |
| HRI240621C00210000 | 2024-03-22 11:23AM EDT | 210.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 79.04% |
| HRI240621C00220000 | 2024-04-25 1:32PM EDT | 220.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 60.79% |
| HRI240621C00230000 | 2024-04-17 1:01PM EDT | 230.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 10 | 62.55% |
| HRI240621C00240000 | 2024-04-17 1:01PM EDT | 240.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | - | 1 | 70.36% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621P00055000 | 2023-11-20 10:30AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HRI240621P00070000 | 2023-10-26 9:46AM EDT | 70.00 | 3.30 | 0.40 | 5.00 | 0.00 | - | - | 0 | 149.71% |
| HRI240621P00075000 | 2023-11-09 3:26PM EDT | 75.00 | 2.35 | 1.40 | 2.00 | 0.00 | - | 1 | 2 | 121.83% |
| HRI240621P00080000 | 2023-11-13 10:56AM EDT | 80.00 | 2.65 | 1.45 | 4.40 | 0.00 | - | 1 | 2 | 129.27% |
| HRI240621P00085000 | 2024-04-17 1:45PM EDT | 85.00 | 0.10 | 0.00 | 1.40 | -0.05 | -33.33% | 1 | 31 | 83.30% |
| HRI240621P00090000 | 2024-01-17 10:30AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 25.00% |
| HRI240621P00095000 | 2024-04-22 2:07PM EDT | 95.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 18 | 37 | 60.89% |
| HRI240621P00100000 | 2024-01-10 11:22AM EDT | 100.00 | 2.75 | 0.95 | 1.70 | 0.00 | - | - | 3 | 70.75% |
| HRI240621P00105000 | 2024-02-22 3:56PM EDT | 105.00 | 1.11 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 60.43% |
| HRI240621P00110000 | 2024-02-13 2:59PM EDT | 110.00 | 2.50 | 0.50 | 1.25 | 0.00 | - | 3 | 7 | 54.74% |
| HRI240621P00115000 | 2024-03-19 12:30PM EDT | 115.00 | 1.00 | 0.25 | 4.90 | 0.00 | - | 8 | 10 | 59.92% |
| HRI240621P00120000 | 2024-04-30 1:01PM EDT | 120.00 | 1.30 | 1.20 | 1.60 | -1.09 | -45.61% | 2 | 3 | 43.82% |
| HRI240621P00125000 | 2024-04-15 2:08PM EDT | 125.00 | 1.92 | 1.85 | 2.20 | 0.00 | - | 2 | 26 | 41.09% |
| HRI240621P00130000 | 2024-04-30 12:18PM EDT | 130.00 | 3.00 | 2.80 | 3.10 | +0.81 | +36.99% | 3 | 84 | 38.88% |
| HRI240621P00135000 | 2024-02-21 12:57PM EDT | 135.00 | 6.70 | 0.15 | 2.95 | 0.00 | - | 5 | 17 | 29.40% |
| HRI240621P00140000 | 2024-04-26 1:01PM EDT | 140.00 | 3.20 | 6.00 | 6.90 | 0.00 | - | 2 | 8 | 39.12% |
| HRI240621P00145000 | 2024-04-30 10:22AM EDT | 145.00 | 6.00 | 8.40 | 9.20 | +1.40 | +30.43% | 1 | 1 | 37.74% |
| HRI240621P00150000 | 2024-04-30 9:30AM EDT | 150.00 | 7.00 | 11.30 | 14.00 | +0.50 | +7.69% | 1 | 2 | 46.01% |
| HRI240621P00155000 | 2024-04-26 10:35AM EDT | 155.00 | 8.20 | 14.40 | 17.50 | 0.00 | - | 1 | 1 | 46.63% |
| HRI240621P00160000 | 2024-04-26 10:43AM EDT | 160.00 | 11.00 | 18.40 | 21.00 | 0.00 | - | 1 | 1 | 45.62% |
| HRI240621P00170000 | 2024-03-07 1:35PM EDT | 170.00 | 17.50 | 12.40 | 14.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.