Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240517C00001000 | 2024-04-30 9:41AM EDT | 1.00 | 3.60 | 3.80 | 4.00 | 0.00 | - | 1 | 4 | 587.50% |
| HTZ240517C00002500 | 2024-05-06 10:32AM EDT | 2.50 | 2.50 | 2.35 | 3.20 | 0.00 | - | 2 | 27 | 695.31% |
| HTZ240517C00003000 | 2024-05-01 11:19AM EDT | 3.00 | 1.55 | 1.85 | 2.45 | 0.00 | - | - | 0 | 465.63% |
| HTZ240517C00003500 | 2024-04-29 1:23PM EDT | 3.50 | 1.35 | 1.35 | 1.50 | 0.00 | - | - | 3 | 184.38% |
| HTZ240517C00004000 | 2024-05-10 10:11AM EDT | 4.00 | 0.81 | 0.65 | 1.00 | -0.08 | -8.99% | 2 | 870 | 181.25% |
| HTZ240517C00004500 | 2024-05-09 1:15PM EDT | 4.50 | 0.35 | 0.40 | 0.50 | -0.15 | -30.00% | 1 | 279 | 82.03% |
| HTZ240517C00005000 | 2024-05-10 3:59PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 236 | 14,003 | 68.75% |
| HTZ240517C00005500 | 2024-05-10 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 6 | 4,481 | 73.44% |
| HTZ240517C00006000 | 2024-05-10 10:18AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 4,377 | 109.38% |
| HTZ240517C00007500 | 2024-05-10 1:14PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 5,856 | 193.75% |
| HTZ240517C00009000 | 2024-04-24 3:58PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 314.06% |
| HTZ240517C00010000 | 2024-05-03 3:30PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,732 | 287.50% |
| HTZ240517C00012500 | 2024-04-22 10:48AM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 356.25% |
| HTZ240517C00015000 | 2024-03-18 11:01AM EDT | 15.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 515.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240517P00001000 | 2024-04-25 2:49PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 687.50% |
| HTZ240517P00002500 | 2024-04-25 12:23PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 504 | 526 | 306.25% |
| HTZ240517P00003500 | 2024-04-30 3:58PM EDT | 3.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 228.13% |
| HTZ240517P00004000 | 2024-05-10 10:11AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 2,068 | 114.06% |
| HTZ240517P00004500 | 2024-05-10 3:56PM EDT | 4.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 405 | 910 | 76.56% |
| HTZ240517P00005000 | 2024-05-10 10:22AM EDT | 5.00 | 0.28 | 0.20 | 0.30 | +0.01 | +3.70% | 13 | 14,111 | 75.00% |
| HTZ240517P00005500 | 2024-05-10 10:46AM EDT | 5.50 | 0.70 | 0.60 | 0.70 | +0.25 | +55.56% | 3 | 76 | 84.38% |
| HTZ240517P00006000 | 2024-05-08 3:09PM EDT | 6.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 6 | 1,475 | 142.19% |
| HTZ240517P00007500 | 2024-05-08 2:55PM EDT | 7.50 | 2.60 | 2.55 | 2.65 | 0.00 | - | 1,812 | 948 | 212.50% |
| HTZ240517P00010000 | 2024-05-03 12:18PM EDT | 10.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 4 | 18 | 367.19% |
| HTZ240517P00012500 | 2024-05-08 2:55PM EDT | 12.50 | 7.60 | 7.50 | 7.70 | 0.00 | - | 780 | 394 | 443.75% |
| HTZ240517P00015000 | 2024-04-23 11:09AM EDT | 15.00 | 9.40 | 10.00 | 10.20 | 0.00 | - | - | 1 | 504.69% |
© 2024 Yahoo. All rights reserved.