Herc Holdings Inc. (HRI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI220617C00080000 | 2021-12-28 12:17PM EDT | 80.00 | 77.80 | 76.90 | 80.50 | 0.00 | - | - | 10 | 722.46% |
| HRI220617C00100000 | 2021-11-23 10:37AM EDT | 100.00 | 89.40 | 60.40 | 64.30 | 0.00 | - | 1 | 2 | 556.71% |
| HRI220617C00110000 | 2021-10-26 11:35AM EDT | 110.00 | 68.40 | 75.60 | 80.00 | 0.00 | - | - | 0 | 782.62% |
| HRI220617C00125000 | 2021-12-27 12:33PM EDT | 125.00 | 41.03 | 38.50 | 41.90 | 0.00 | - | 10 | 11 | 392.43% |
| HRI220617C00140000 | 2021-11-19 1:23PM EDT | 140.00 | 53.50 | 34.00 | 36.70 | 0.00 | - | 15 | 16 | 380.05% |
| HRI220617C00145000 | 2021-12-23 3:57PM EDT | 145.00 | 28.70 | 24.80 | 27.70 | 0.00 | - | 1 | 1 | 312.16% |
| HRI220617C00150000 | 2021-12-13 11:03AM EDT | 150.00 | 38.62 | 22.10 | 24.60 | 0.00 | - | - | 1 | 296.81% |
| HRI220617C00155000 | 2022-01-03 4:58PM EDT | 155.00 | 20.70 | 20.00 | 22.00 | 0.00 | - | 1 | 10 | 285.61% |
| HRI220617C00160000 | 2021-12-21 10:47AM EDT | 160.00 | 19.00 | 17.50 | 19.50 | 0.00 | - | 1 | 2 | 272.61% |
| HRI220617C00165000 | 2021-12-21 10:44AM EDT | 165.00 | 16.90 | 15.40 | 17.10 | 0.00 | - | 1 | 1 | 261.06% |
| HRI220617C00175000 | 2021-12-23 10:54AM EDT | 175.00 | 14.50 | 11.00 | 13.30 | 0.00 | - | 1 | 6 | 239.01% |
| HRI220617C00180000 | 2021-12-10 11:54AM EDT | 180.00 | 23.65 | 9.30 | 11.80 | 0.00 | - | 2 | 2 | 230.66% |
| HRI220617C00185000 | 2021-12-31 4:40PM EDT | 185.00 | 9.60 | 8.50 | 12.00 | 0.00 | - | 1 | 3 | 233.79% |
| HRI220617C00190000 | 2022-01-05 3:20PM EDT | 190.00 | 10.00 | 7.40 | 10.30 | +0.20 | +2.04% | 3 | 16 | 225.98% |
| HRI220617C00195000 | 2021-11-30 4:32PM EDT | 195.00 | 16.30 | 6.30 | 7.20 | 0.00 | - | 1 | 36 | 209.77% |
| HRI220617C00200000 | 2021-12-23 2:31PM EDT | 200.00 | 8.00 | 4.10 | 8.50 | 0.00 | - | 5 | 18 | 209.86% |
| HRI220617C00210000 | 2021-12-23 11:14AM EDT | 210.00 | 6.20 | 4.30 | 7.10 | 0.00 | - | 1 | 6 | 212.43% |
| HRI220617C00220000 | 2021-12-23 12:06PM EDT | 220.00 | 4.90 | 2.45 | 5.50 | 0.00 | - | 1 | 3 | 199.29% |
| HRI220617C00230000 | 2021-12-27 2:49PM EDT | 230.00 | 3.30 | 2.50 | 5.20 | 0.00 | - | 17 | 22 | 205.37% |
| HRI220617C00240000 | 2021-12-02 1:54PM EDT | 240.00 | 5.61 | 1.70 | 3.20 | 0.00 | - | 1 | 1 | 190.60% |
| HRI220617C00250000 | 2021-12-14 2:31PM EDT | 250.00 | 4.50 | 1.20 | 2.90 | 0.00 | - | 1 | 3 | 189.67% |
| HRI220617C00260000 | 2021-12-30 2:43PM EDT | 260.00 | 1.28 | 0.80 | 3.10 | 0.00 | - | 9 | 24 | 193.80% |
| HRI220617C00290000 | 2021-12-17 10:33AM EDT | 290.00 | 1.35 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 221.58% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI220617P00085000 | 2021-12-30 4:54PM EDT | 85.00 | 2.05 | 1.05 | 2.70 | 0.00 | - | - | 2 | 82.72% |
| HRI220617P00095000 | 2021-12-17 10:43AM EDT | 95.00 | 3.80 | 2.50 | 4.80 | 0.00 | - | 2 | 3 | 73.66% |
| HRI220617P00100000 | 2021-12-21 10:39AM EDT | 100.00 | 4.70 | 1.85 | 4.20 | 0.00 | - | - | 2 | 50.83% |
| HRI220617P00110000 | 2021-12-08 1:41PM EDT | 110.00 | 3.70 | 4.20 | 5.40 | 0.00 | - | 1 | 5 | 30.98% |
| HRI220617P00115000 | 2021-10-25 3:33PM EDT | 115.00 | 4.82 | 4.00 | 5.70 | 0.00 | - | - | 2 | 0.00% |
| HRI220617P00125000 | 2021-11-08 4:06PM EDT | 125.00 | 5.30 | 4.50 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| HRI220617P00135000 | 2021-12-21 3:45PM EDT | 135.00 | 13.20 | 10.00 | 11.50 | 0.00 | - | 1 | 4 | 0.00% |
| HRI220617P00140000 | 2021-12-13 1:14AM EDT | 140.00 | 12.80 | 11.70 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| HRI220617P00160000 | 2021-11-15 1:04PM EDT | 160.00 | 13.20 | 22.00 | 24.60 | 0.00 | - | - | 5 | 0.00% |
| HRI220617P00180000 | 2021-11-22 12:49PM EDT | 180.00 | 22.36 | 37.30 | 39.30 | 0.00 | - | - | 1 | 0.00% |
| HRI220617P00185000 | 2021-11-22 12:49PM EDT | 185.00 | 24.74 | 40.80 | 43.30 | 0.00 | - | 1 | 17 | 0.00% |
| HRI220617P00190000 | 2021-12-14 1:14PM EDT | 190.00 | 39.30 | 40.70 | 42.90 | 0.00 | - | 1 | 3 | 0.00% |
| HRI220617P00200000 | 2021-12-14 1:14PM EDT | 200.00 | 46.52 | 47.00 | 50.70 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
