UK markets open in 3 hours 38 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,272.94 +52.32 (+0.27%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.10 -3.80 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,965.79 -1,060.57 (-1.89%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00002500 | 2024-05-13 10:08AM EDT | 2.50 | 3.00 | 2.50 | 2.70 | 0.00 | - | 5 | 33 | 146.88% |
| HTZ240621C00003000 | 2024-05-14 10:00AM EDT | 3.00 | 3.40 | 2.00 | 2.20 | 0.00 | - | 40 | 22 | 112.50% |
| HTZ240621C00003500 | 2024-05-14 10:09AM EDT | 3.50 | 3.00 | 0.75 | 1.70 | 0.00 | - | 1 | 25 | 127.34% |
| HTZ240621C00004000 | 2024-05-20 10:01AM EDT | 4.00 | 1.25 | 0.85 | 1.25 | -0.30 | -19.35% | 7 | 258 | 107.03% |
| HTZ240621C00004500 | 2024-05-20 3:59PM EDT | 4.50 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 40 | 285 | 77.73% |
| HTZ240621C00005000 | 2024-05-21 2:40PM EDT | 5.00 | 0.50 | 0.45 | 0.50 | -0.04 | -7.41% | 58 | 1,658 | 75.00% |
| HTZ240621C00005500 | 2024-05-21 3:26PM EDT | 5.50 | 0.29 | 0.25 | 0.30 | -0.06 | -17.14% | 477 | 2,592 | 74.61% |
| HTZ240621C00006000 | 2024-05-21 3:26PM EDT | 6.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 243 | 15,040 | 79.69% |
| HTZ240621C00007500 | 2024-05-21 3:35PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 14,442 | 90.63% |
| HTZ240621C00009000 | 2024-05-21 1:38PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 3 | 509 | 106.25% |
| HTZ240621C00010000 | 2024-05-16 10:15AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13,810 | 120.31% |
| HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 591 | 134.38% |
| HTZ240621C00012500 | 2024-05-14 2:54PM EDT | 12.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 490 | 4,547 | 182.03% |
| HTZ240621C00015000 | 2024-05-17 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 11,652 | 173.44% |
| HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,015 | 193.75% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 327.73% |
| HTZ240621C00022500 | 2024-02-09 12:39PM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 245.31% |
| HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 259.38% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 293.75% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 256.25% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 307.81% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 256.25% |
Putsfor21 June 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 | 179.69% |
| HTZ240621P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 62 | 140.63% |
| HTZ240621P00003500 | 2024-05-13 2:00PM EDT | 3.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 37 | 117.19% |
| HTZ240621P00004000 | 2024-05-21 12:13PM EDT | 4.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 58 | 4,589 | 76.95% |
| HTZ240621P00004500 | 2024-05-21 10:17AM EDT | 4.50 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 90 | 1,038 | 71.48% |
| HTZ240621P00005000 | 2024-05-21 3:59PM EDT | 5.00 | 0.35 | 0.35 | 0.40 | +0.02 | +6.06% | 289 | 16,963 | 69.92% |
| HTZ240621P00005500 | 2024-05-21 9:32AM EDT | 5.50 | 0.63 | 0.65 | 0.75 | +0.01 | +1.61% | 7 | 879 | 73.83% |
| HTZ240621P00006000 | 2024-05-21 3:36PM EDT | 6.00 | 1.03 | 1.00 | 1.15 | +0.23 | +28.75% | 11 | 602 | 73.44% |
| HTZ240621P00007500 | 2024-05-21 11:59AM EDT | 7.50 | 2.46 | 2.35 | 2.60 | +0.21 | +9.33% | 11 | 11,332 | 89.06% |
| HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 2.95 | 4.10 | 0.00 | - | 1 | 5 | 162.11% |
| HTZ240621P00010000 | 2024-05-16 9:38AM EDT | 10.00 | 4.54 | 4.80 | 5.10 | 0.00 | - | 11 | 643 | 115.63% |
| 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 | 304.69% |
| 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.