Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00000500 | 2024-05-28 2:13PM EDT | 0.50 | 4.12 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 900.00% |
| HTZ240621C00002500 | 2024-05-13 10:08AM EDT | 2.50 | 3.00 | 1.55 | 2.60 | 0.00 | - | 5 | 33 | 392.97% |
| HTZ240621C00003000 | 2024-05-23 9:47AM EDT | 3.00 | 1.90 | 0.75 | 1.75 | 0.00 | - | 5 | 22 | 178.91% |
| HTZ240621C00003500 | 2024-05-30 10:31AM EDT | 3.50 | 1.00 | 0.30 | 1.25 | -0.25 | -20.00% | 2 | 49 | 131.25% |
| HTZ240621C00004000 | 2024-05-30 3:58PM EDT | 4.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 14 | 278 | 87.50% |
| HTZ240621C00004500 | 2024-05-30 3:43PM EDT | 4.50 | 0.38 | 0.35 | 0.40 | +0.04 | +11.76% | 94 | 774 | 71.09% |
| HTZ240621C00005000 | 2024-05-30 3:43PM EDT | 5.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 954 | 4,555 | 71.09% |
| HTZ240621C00005500 | 2024-05-30 3:43PM EDT | 5.50 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 53 | 3,363 | 80.47% |
| HTZ240621C00006000 | 2024-05-30 3:00PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 15 | 15,130 | 70.31% |
| HTZ240621C00007500 | 2024-05-30 11:10AM EDT | 7.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 14,480 | 129.69% |
| HTZ240621C00009000 | 2024-05-28 10:30AM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 494 | 163.28% |
| HTZ240621C00010000 | 2024-05-29 1:34PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 13,810 | 160.94% |
| HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 591 | 176.56% |
| HTZ240621C00012500 | 2024-05-14 2:54PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 490 | 4,547 | 196.88% |
| HTZ240621C00015000 | 2024-05-17 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 11,652 | 223.44% |
| HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,015 | 246.88% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 415.63% |
| HTZ240621C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 300 | 331.25% |
| HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 325.00% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 368.75% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 321.88% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 384.38% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 318.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00002500 | 2024-05-13 3:27PM EDT | 2.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 4,018 | 193.75% |
| HTZ240621P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 62 | 146.88% |
| HTZ240621P00003500 | 2024-05-13 2:00PM EDT | 3.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 37 | 152.34% |
| HTZ240621P00004000 | 2024-05-30 3:54PM EDT | 4.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 369 | 7,504 | 82.81% |
| HTZ240621P00004500 | 2024-05-30 3:46PM EDT | 4.50 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 184 | 1,323 | 73.44% |
| HTZ240621P00005000 | 2024-05-30 10:39AM EDT | 5.00 | 0.62 | 0.50 | 0.60 | +0.02 | +3.33% | 64 | 15,086 | 67.58% |
| HTZ240621P00005500 | 2024-05-30 12:37PM EDT | 5.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 892 | 57.03% |
| HTZ240621P00006000 | 2024-05-30 10:26AM EDT | 6.00 | 1.55 | 1.30 | 1.55 | +0.35 | +29.17% | 6 | 583 | 76.56% |
| HTZ240621P00007500 | 2024-05-30 9:30AM EDT | 7.50 | 3.00 | 2.80 | 3.10 | 0.00 | - | 1 | 8,544 | 134.38% |
| HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 4.30 | 4.50 | 0.00 | - | 1 | 5 | 125.00% |
| HTZ240621P00010000 | 2024-05-28 9:34AM EDT | 10.00 | 5.15 | 5.30 | 5.50 | 0.00 | - | 3 | 636 | 140.63% |
| HTZ240621P00012500 | 2024-04-17 3:32PM EDT | 12.50 | 6.10 | 6.90 | 7.10 | 0.00 | - | 3,140 | 0 | 0.00% |
| HTZ240621P00015000 | 2024-04-18 2:39PM EDT | 15.00 | 9.10 | 9.40 | 9.60 | 0.00 | - | 400 | 1 | 0.00% |
| HTZ240621P00017500 | 2023-11-03 11:07AM EDT | 17.50 | 8.18 | 8.25 | 8.40 | 0.00 | - | 1 | 46 | 0.00% |
| HTZ240621P00020000 | 2024-04-04 10:37AM EDT | 20.00 | 12.70 | 15.00 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
| HTZ240621P00022500 | 2023-08-03 10:04AM EDT | 22.50 | 6.60 | 5.60 | 5.80 | 0.00 | - | 113 | 114 | 0.00% |
| HTZ240621P00025000 | 2023-08-01 2:00PM EDT | 25.00 | 8.35 | 8.00 | 8.35 | 0.00 | - | 1 | 45 | 0.00% |
| HTZ240621P00027500 | 2023-07-20 1:16PM EDT | 27.50 | 9.25 | 10.15 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
| HTZ240621P00035000 | 2023-06-30 3:27PM EDT | 35.00 | 16.40 | 18.95 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.