Singapore markets open in 6 hours 42 minutes

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.96+8.71 (+5.34%)
As of 01:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRI211217C000500002021-11-22 2:40PM EST50.00143.00119.00122.500.00-22349.02%
HRI211217C000550002021-10-21 8:32AM EST55.00123.50130.60134.500.00--0816.75%
HRI211217C000600002021-10-21 8:32AM EST60.00118.50125.50129.500.00--0757.91%
HRI211217C000700002021-09-13 10:10AM EST70.0059.00103.00107.100.00-20374.37%
HRI211217C000750002021-08-25 4:28PM EST75.0043.8083.3086.400.00-220.00%
HRI211217C000800002021-10-07 9:36AM EST80.0090.15111.50116.000.00-30688.67%
HRI211217C000850002021-09-08 1:15PM EST85.0043.3080.4083.700.00-30150.00%
HRI211217C000900002021-10-21 8:32AM EST90.0088.5095.5099.500.00-10511.08%
HRI211217C000950002021-08-16 8:34AM EST95.0034.8034.0037.300.00-100.00%
HRI211217C001000002021-09-14 12:35PM EST100.0027.9076.5079.600.00-15304.49%
HRI211217C001050002021-08-25 4:28PM EST105.0019.8054.6056.900.00-1130.00%
HRI211217C001100002021-10-26 2:28PM EST110.0063.7472.3076.500.00-126355.47%
HRI211217C001150002021-11-16 9:30AM EST115.0077.0054.0058.100.00-57149.32%
HRI211217C001200002021-11-23 11:02AM EST120.0067.0049.1052.900.00-14130.47%
HRI211217C001250002021-10-25 10:51AM EST125.0060.5057.0061.800.00-2135287.84%
HRI211217C001300002021-10-01 1:01PM EST130.0044.0564.2067.400.00-18390.38%
HRI211217C001350002021-10-06 8:55AM EST135.0034.8058.7062.500.00-11363.02%
HRI211217C001400002021-10-21 11:07AM EST140.0047.5045.7049.800.00-26260.47%
HRI211217C001450002021-10-26 8:31AM EST145.0036.3037.9042.300.00-1055213.62%
HRI211217C001500002021-12-06 12:49PM EST150.0022.2021.1023.50-2.77-11.09%91571.24%
HRI211217C001550002021-10-05 11:24AM EST155.0028.8039.4043.400.00-33275.51%
HRI211217C001600002021-11-10 2:06PM EST160.0031.2013.8015.400.00-41158.96%
HRI211217C001650002021-12-06 11:16AM EST165.008.9010.2011.30+0.90+11.25%21455.05%
HRI211217C001700002021-12-06 11:18AM EST170.006.507.208.80+2.20+51.16%41556.45%
HRI211217C001750002021-12-03 3:33PM EST175.003.504.806.900.00-173257.97%
HRI211217C001800002021-12-06 10:34AM EST180.003.303.004.30+1.45+78.38%51354.58%
HRI211217C001850002021-12-06 10:56AM EST185.002.001.452.85+0.90+81.82%21752.43%
HRI211217C001900002021-12-03 1:33PM EST190.000.800.951.500.00-12251.42%
HRI211217C001950002021-12-03 9:38AM EST195.000.700.351.550.00-111155.81%
HRI211217C002000002021-12-03 10:38AM EST200.000.660.004.200.00-15580.44%
HRI211217C002100002021-12-06 11:35AM EST210.000.500.000.85-0.70-58.33%11765.33%
HRI211217C002200002021-11-22 10:00AM EST220.001.500.054.700.00-545115.31%
HRI211217C002300002021-11-12 10:41AM EST230.002.150.004.800.00-129129.39%
HRI211217C002400002021-11-12 10:41AM EST240.001.350.004.800.00-86142.09%
HRI211217C002700002021-12-06 12:30PM EST270.000.050.050.10-0.05-50.00%21799.22%
HRI211217C002900002021-11-22 1:48PM EST290.000.250.000.100.00--90107.81%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRI211217P000500002021-08-25 4:28PM EST50.001.850.204.100.00--20456.35%
HRI211217P000550002021-08-25 4:28PM EST55.002.751.154.800.00--10458.59%
HRI211217P000650002021-08-25 4:28PM EST65.003.952.354.800.00--1417.33%
HRI211217P000700002021-08-25 4:28PM EST70.004.000.004.800.00-10350.83%
HRI211217P000750002021-10-05 9:48AM EST75.000.310.002.550.00--0283.20%
HRI211217P000800002021-10-05 9:48AM EST80.001.930.004.800.00-112304.98%
HRI211217P000850002021-10-05 9:48AM EST85.000.460.004.800.00-317284.28%
HRI211217P000900002021-10-05 9:48AM EST90.002.130.004.800.00-213264.75%
HRI211217P000950002021-08-25 4:28PM EST95.007.100.001.400.00-1020187.30%
HRI211217P001000002021-10-28 9:55AM EST100.000.500.002.900.00-518201.86%
HRI211217P001050002021-12-03 3:58PM EST105.000.150.000.150.00-1145113.28%
HRI211217P001100002021-10-28 9:54AM EST110.000.500.004.800.00-539195.78%
HRI211217P001150002021-11-19 9:41AM EST115.000.200.004.800.00-212180.32%
HRI211217P001200002021-10-07 2:29PM EST120.001.900.004.800.00-4683165.38%
HRI211217P001250002021-10-07 2:21PM EST125.002.450.003.800.00--132141.09%
HRI211217P001300002021-10-22 9:47AM EST130.000.610.000.000.00-1025.00%
HRI211217P001350002021-10-21 12:45PM EST135.001.250.054.800.00-55123.54%
HRI211217P001400002021-11-17 12:32PM EST140.000.180.452.750.00-3696.53%
HRI211217P001450002021-12-03 9:53AM EST145.002.000.501.050.00-13368.80%
HRI211217P001500002021-11-29 9:34AM EST150.001.000.701.850.00-103767.02%
HRI211217P001550002021-12-06 10:24AM EST155.002.901.852.65-1.20-29.27%12968.09%
HRI211217P001600002021-12-01 3:56PM EST160.006.932.753.60+0.13+1.91%25564.40%
HRI211217P001650002021-12-06 11:22AM EST165.005.504.405.20+0.50+10.00%13263.95%
HRI211217P001700002021-12-03 10:37AM EST170.0013.096.407.600.00-22164.23%
HRI211217P001750002021-12-02 12:38PM EST175.0013.508.909.800.00-12761.66%
HRI211217P001800002021-11-23 1:35PM EST180.005.0011.5014.200.00-1464.53%
HRI211217P001850002021-12-01 3:30PM EST185.0024.2015.1018.100.00-212766.21%
HRI211217P001900002021-12-01 1:45PM EST190.0023.1019.6022.000.00-102069.31%
HRI211217P001950002021-11-29 11:39AM EST195.0016.8023.4027.000.00-111572.29%
HRI211217P002000002021-11-29 10:26AM EST200.0019.9028.1031.500.00-1010075.90%
HRI211217P002100002021-11-16 10:38AM EST210.0022.7838.2041.500.00-3392.38%