UK Markets close in 3 hrs 28 mins

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.11+1.69 (+1.60%)
At close: 04:00PM EDT
107.11 0.00 (0.00%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRI220617C000800002021-12-28 12:17PM EDT80.0077.8076.9080.500.00--10722.46%
HRI220617C001000002021-11-23 10:37AM EDT100.0089.4060.4064.300.00-12556.71%
HRI220617C001100002021-10-26 11:35AM EDT110.0068.4075.6080.000.00--0782.62%
HRI220617C001250002021-12-27 12:33PM EDT125.0041.0338.5041.900.00-1011392.43%
HRI220617C001400002021-11-19 1:23PM EDT140.0053.5034.0036.700.00-1516380.05%
HRI220617C001450002021-12-23 3:57PM EDT145.0028.7024.8027.700.00-11312.16%
HRI220617C001500002021-12-13 11:03AM EDT150.0038.6222.1024.600.00--1296.81%
HRI220617C001550002022-01-03 4:58PM EDT155.0020.7020.0022.000.00-110285.61%
HRI220617C001600002021-12-21 10:47AM EDT160.0019.0017.5019.500.00-12272.61%
HRI220617C001650002021-12-21 10:44AM EDT165.0016.9015.4017.100.00-11261.06%
HRI220617C001750002021-12-23 10:54AM EDT175.0014.5011.0013.300.00-16239.01%
HRI220617C001800002021-12-10 11:54AM EDT180.0023.659.3011.800.00-22230.66%
HRI220617C001850002021-12-31 4:40PM EDT185.009.608.5012.000.00-13233.79%
HRI220617C001900002022-01-05 3:20PM EDT190.0010.007.4010.30+0.20+2.04%316225.98%
HRI220617C001950002021-11-30 4:32PM EDT195.0016.306.307.200.00-136209.77%
HRI220617C002000002021-12-23 2:31PM EDT200.008.004.108.500.00-518209.86%
HRI220617C002100002021-12-23 11:14AM EDT210.006.204.307.100.00-16212.43%
HRI220617C002200002021-12-23 12:06PM EDT220.004.902.455.500.00-13199.29%
HRI220617C002300002021-12-27 2:49PM EDT230.003.302.505.200.00-1722205.37%
HRI220617C002400002021-12-02 1:54PM EDT240.005.611.703.200.00-11190.60%
HRI220617C002500002021-12-14 2:31PM EDT250.004.501.202.900.00-13189.67%
HRI220617C002600002021-12-30 2:43PM EDT260.001.280.803.100.00-924193.80%
HRI220617C002900002021-12-17 10:33AM EDT290.001.350.104.900.00-11221.58%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRI220617P000850002021-12-30 4:54PM EDT85.002.051.052.700.00--282.72%
HRI220617P000950002021-12-17 10:43AM EDT95.003.802.504.800.00-2373.66%
HRI220617P001000002021-12-21 10:39AM EDT100.004.701.854.200.00--250.83%
HRI220617P001100002021-12-08 1:41PM EDT110.003.704.205.400.00-1530.98%
HRI220617P001150002021-10-25 3:33PM EDT115.004.824.005.700.00--20.00%
HRI220617P001250002021-11-08 4:06PM EDT125.005.304.509.000.00--10.00%
HRI220617P001350002021-12-21 3:45PM EDT135.0013.2010.0011.500.00-140.00%
HRI220617P001400002021-12-13 1:14AM EDT140.0012.8011.7013.000.00--10.00%
HRI220617P001600002021-11-15 1:04PM EDT160.0013.2022.0024.600.00--50.00%
HRI220617P001800002021-11-22 12:49PM EDT180.0022.3637.3039.300.00--10.00%
HRI220617P001850002021-11-22 12:49PM EDT185.0024.7440.8043.300.00-1170.00%
HRI220617P001900002021-12-14 1:14PM EDT190.0039.3040.7042.900.00-130.00%
HRI220617P002000002021-12-14 1:14PM EDT200.0046.5247.0050.700.00-140.00%