Singapore markets open in 1 hour 49 minutes

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.87+4.58 (+4.35%)
At close: 04:00PM EDT
111.99 +2.12 (+1.93%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRI220617C000800002022-05-20 11:27AM EDT80.0025.5028.9032.300.00-10487.06%
HRI220617C001000002022-03-16 9:44AM EDT100.0056.5044.7049.400.00-305408.86%
HRI220617C001050002022-05-25 2:36PM EDT105.0010.008.8010.20+3.00+42.86%22061.84%
HRI220617C001100002022-05-25 1:28PM EDT110.006.005.807.30+1.00+20.00%23358.86%
HRI220617C001150002022-05-25 2:57PM EDT115.005.004.005.10+2.00+66.67%32359.28%
HRI220617C001200002022-05-25 3:08PM EDT120.003.402.403.40+1.40+70.00%65657.91%
HRI220617C001250002022-05-25 2:54PM EDT125.002.100.952.00+0.80+61.54%96053.22%
HRI220617C001300002022-05-25 3:17PM EDT130.001.300.901.30+0.40+44.44%173057.30%
HRI220617C001350002022-05-25 3:18PM EDT135.000.800.500.80-0.10-11.11%64757.25%
HRI220617C001400002022-05-20 11:34AM EDT140.000.500.252.000.00-5874.07%
HRI220617C001450002021-12-23 3:57PM EDT145.0028.7024.7027.900.00-11330.14%
HRI220617C001500002022-05-25 3:29PM EDT150.000.400.401.10-2.10-84.00%13580.27%
HRI220617C001550002022-05-06 3:30PM EDT155.001.560.003.700.00-113108.08%
HRI220617C001600002022-04-21 2:04PM EDT160.006.000.004.400.00-67120.43%
HRI220617C001650002022-05-11 3:08PM EDT165.000.700.001.500.00-5998.05%
HRI220617C001700002022-05-11 3:02PM EDT170.000.700.101.250.00-519101.27%
HRI220617C001750002022-05-11 2:52PM EDT175.000.800.101.000.00-1037102.30%
HRI220617C001800002022-05-02 1:47PM EDT180.000.600.004.800.00-38148.07%
HRI220617C001850002022-04-22 2:53PM EDT185.000.750.004.800.00-153153.56%
HRI220617C001900002022-03-08 12:02PM EDT190.004.650.452.850.00-317144.92%
HRI220617C001950002022-05-18 11:02AM EDT195.000.100.000.100.00-7815586.72%
HRI220617C002000002022-05-19 9:33AM EDT200.000.100.000.100.00-917089.84%
HRI220617C002100002022-03-25 9:32AM EDT210.003.700.000.500.00-129117.19%
HRI220617C002200002022-02-09 11:58AM EDT220.006.000.854.900.00-14195.26%
HRI220617C002300002021-12-27 2:49PM EDT230.003.300.504.500.00-1722196.92%
HRI220617C002400002022-04-27 10:47AM EDT240.000.050.004.800.00-11202.78%
HRI220617C002500002021-12-14 2:31PM EDT250.004.501.352.500.00-13200.24%
HRI220617C002600002022-04-19 10:49AM EDT260.000.500.004.800.00-321216.99%
HRI220617C002900002021-12-17 10:33AM EDT290.001.350.104.800.00-11236.91%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRI220617P000600002022-05-17 10:23AM EDT60.000.400.004.800.00--5200.44%
HRI220617P000650002022-05-11 1:45PM EDT65.000.700.002.000.00-16141.46%
HRI220617P000750002022-05-24 10:52AM EDT75.001.200.104.500.00-113138.53%
HRI220617P000800002022-03-11 10:37AM EDT80.001.800.004.200.00-35117.33%
HRI220617P000850002022-05-19 12:11PM EDT85.002.450.702.300.00-7390.23%
HRI220617P000900002022-05-25 3:40PM EDT90.001.550.652.30-0.05-3.13%1274.93%
HRI220617P000950002022-05-20 3:30PM EDT95.004.861.803.100.00-1373.80%
HRI220617P001000002022-05-20 2:16PM EDT100.006.702.854.100.00-2668.93%
HRI220617P001050002022-05-20 2:11PM EDT105.008.804.406.300.00-11368.68%
HRI220617P001100002022-05-24 1:36PM EDT110.0010.756.408.400.00-12365.31%
HRI220617P001150002022-05-03 11:42AM EDT115.005.309.3011.100.00-11264.01%
HRI220617P001200002022-05-18 11:28AM EDT120.0015.0012.5015.200.00-21166.09%
HRI220617P001250002022-05-20 11:02AM EDT125.0021.7415.1018.700.00-1356.98%
HRI220617P001300002022-04-29 3:25PM EDT130.0011.0020.8023.000.00-324266.94%
HRI220617P001350002022-04-29 12:34PM EDT135.0012.4024.5027.200.00-445158.74%
HRI220617P001400002022-05-18 12:56PM EDT140.0033.2028.5032.600.00-34758.64%
HRI220617P001450002022-05-09 11:50AM EDT145.0030.8533.5037.600.00-1765.09%
HRI220617P001500002022-04-18 12:14PM EDT150.0014.5943.5048.000.00-115148.34%
HRI220617P001550002022-05-13 12:01PM EDT155.0043.9743.1047.900.00-2975.20%
HRI220617P001600002022-03-21 9:55AM EDT160.0015.1010.9015.200.00-290.00%
HRI220617P001700002022-04-26 12:09PM EDT170.0043.3558.0062.900.00-11188.48%
HRI220617P001750002022-01-21 3:46PM EDT175.0030.3032.1034.400.00-880.00%
HRI220617P001800002022-04-25 12:35PM EDT180.0064.7668.0072.900.00-1297.66%
HRI220617P001850002022-05-10 3:44PM EDT185.0069.7373.0077.800.00-11799.32%
HRI220617P001900002021-12-14 1:14PM EDT190.0039.3032.2035.300.00-130.00%
HRI220617P001950002022-02-14 1:10AM EDT195.0038.900.000.000.00---0.00%
HRI220617P002000002022-05-16 9:54AM EDT200.0091.5088.0092.700.00-31108.01%