Singapore markets close in 2 hours 43 minutes
Straits Times Index
3,321.89 -4.39 (-0.13%) Nikkei
39,726.56 +553.41 (+1.41%) Hang Seng
18,113.31 +40.41 (+0.22%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,623.73 +593.50 (+0.97%) CMC Crypto 200
1,278.35 -5.44 (-0.42%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ250117C00001000 | 2024-06-12 2:12PM EDT | 1.00 | 2.64 | 2.65 | 3.50 | 0.00 | - | 2 | 10 | 245.31% |
| HTZ250117C00002000 | 2024-06-21 1:05PM EDT | 2.00 | 2.31 | 1.85 | 2.00 | 0.00 | - | 1 | 0 | 102.73% |
| HTZ250117C00002500 | 2024-06-24 11:46AM EDT | 2.50 | 1.87 | 1.45 | 1.70 | 0.00 | - | 10 | 326 | 95.90% |
| HTZ250117C00003000 | 2024-06-25 2:07PM EDT | 3.00 | 1.32 | 1.25 | 1.40 | 0.00 | - | 11 | 106 | 96.88% |
| HTZ250117C00003500 | 2024-06-25 1:17PM EDT | 3.50 | 1.00 | 1.00 | 1.15 | 0.00 | - | 5 | 42 | 93.16% |
| HTZ250117C00004000 | 2024-06-25 2:21PM EDT | 4.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 70 | 3,274 | 91.02% |
| HTZ250117C00004500 | 2024-06-25 1:55PM EDT | 4.50 | 0.73 | 0.65 | 0.75 | 0.00 | - | 4 | 463 | 88.28% |
| HTZ250117C00005000 | 2024-06-24 12:39PM EDT | 5.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 130 | 7,962 | 90.04% |
| HTZ250117C00005500 | 2024-06-24 10:11AM EDT | 5.50 | 0.76 | 0.40 | 0.55 | 0.00 | - | 5 | 469 | 87.50% |
| HTZ250117C00006000 | 2024-06-25 12:22PM EDT | 6.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 189 | 87.70% |
| HTZ250117C00007500 | 2024-06-24 9:48AM EDT | 7.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 6,474 | 83.01% |
| HTZ250117C00009000 | 2024-06-24 9:37AM EDT | 9.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 834 | 95.31% |
| HTZ250117C00010000 | 2024-06-24 10:51AM EDT | 10.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 48 | 8,626 | 90.63% |
| HTZ250117C00012500 | 2024-06-24 9:34AM EDT | 12.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 7,282 | 108.20% |
| HTZ250117C00015000 | 2024-06-24 2:03PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 4,659 | 108.98% |
| HTZ250117C00017500 | 2024-06-03 1:17PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,169 | 117.19% |
| HTZ250117C00020000 | 2024-06-12 1:05PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,677 | 123.83% |
| HTZ250117C00022500 | 2024-06-14 10:09AM EDT | 22.50 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 458 | 140.23% |
| HTZ250117C00025000 | 2024-06-10 1:31PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,036 | 135.16% |
| HTZ250117C00027500 | 2024-05-15 10:31AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 125.00% |
| HTZ250117C00030000 | 2024-05-17 10:47AM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 71 | 108 | 149.22% |
| HTZ250117C00032500 | 2024-06-05 3:57PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 92 | 153.13% |
| HTZ250117C00035000 | 2024-05-02 9:59AM EDT | 35.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 218 | 144.14% |
| HTZ250117C00037500 | 2024-06-13 12:12PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 66 | 811 | 153.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ250117P00001500 | 2024-06-25 2:58PM EDT | 1.50 | 0.12 | 0.05 | 0.35 | 0.00 | - | 2 | 12 | 128.13% |
| HTZ250117P00002000 | 2024-06-21 1:35PM EDT | 2.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 52 | 310 | 108.20% |
| HTZ250117P00002500 | 2024-06-25 2:09PM EDT | 2.50 | 0.43 | 0.40 | 0.45 | 0.00 | - | 1 | 1,813 | 100.00% |
| HTZ250117P00003000 | 2024-06-21 3:52PM EDT | 3.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 11 | 3,425 | 91.99% |
| HTZ250117P00003500 | 2024-06-24 2:40PM EDT | 3.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 22 | 627 | 88.67% |
| HTZ250117P00004000 | 2024-06-25 2:55PM EDT | 4.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 1,044 | 10,803 | 84.57% |
| HTZ250117P00004500 | 2024-06-17 10:03AM EDT | 4.50 | 1.67 | 1.40 | 1.50 | 0.00 | - | 100 | 1,073 | 82.03% |
| HTZ250117P00005000 | 2024-06-25 12:21PM EDT | 5.00 | 1.85 | 1.75 | 1.90 | 0.00 | - | 269 | 6,750 | 81.45% |
| HTZ250117P00005500 | 2024-05-30 10:09AM EDT | 5.50 | 1.65 | 2.15 | 2.25 | 0.00 | - | 1 | 2 | 78.32% |
| HTZ250117P00006000 | 2024-06-13 1:35PM EDT | 6.00 | 2.82 | 2.60 | 2.70 | 0.00 | - | 10 | 66 | 80.86% |
| HTZ250117P00007500 | 2024-06-25 3:39PM EDT | 7.50 | 3.92 | 3.90 | 4.10 | 0.00 | - | 3 | 4,566 | 80.47% |
| HTZ250117P00010000 | 2024-06-24 12:09PM EDT | 10.00 | 6.14 | 6.30 | 6.50 | 0.00 | - | 4 | 10,541 | 82.03% |
| HTZ250117P00012500 | 2024-06-13 11:14AM EDT | 12.50 | 9.12 | 7.70 | 9.00 | 0.00 | - | 1 | 112 | 112.89% |
| HTZ250117P00015000 | 2024-05-14 12:25PM EDT | 15.00 | 8.90 | 11.50 | 11.70 | 0.00 | - | 146 | 108 | 137.70% |
| HTZ250117P00017500 | 2024-04-18 2:39PM EDT | 17.50 | 11.60 | 11.90 | 12.10 | 0.00 | - | 570 | 0 | 0.00% |
| HTZ250117P00020000 | 2024-05-16 9:35AM EDT | 20.00 | 14.50 | 15.60 | 16.90 | 0.00 | - | 18 | 6 | 188.48% |
| HTZ250117P00022500 | 2023-08-07 10:44AM EDT | 22.50 | 6.85 | 6.70 | 6.90 | 0.00 | - | 15 | 41 | 0.00% |
| HTZ250117P00025000 | 2023-07-31 9:35AM EDT | 25.00 | 9.00 | 7.85 | 9.00 | 0.00 | - | 1 | 286 | 0.00% |
| HTZ250117P00027500 | 2023-07-12 1:55PM EDT | 27.50 | 9.15 | 10.00 | 10.90 | 0.00 | - | 3 | 0 | 0.00% |
| HTZ250117P00030000 | 2023-06-13 9:35AM EDT | 30.00 | 12.25 | 10.80 | 11.50 | 0.00 | - | 75 | 131 | 0.00% |
| HTZ250117P00032500 | 2022-11-08 2:19PM EDT | 32.50 | 15.90 | 16.15 | 16.90 | 0.00 | - | 14 | 8 | 0.00% |
| HTZ250117P00035000 | 2022-12-22 2:00PM EDT | 35.00 | 20.40 | 17.60 | 18.10 | 0.00 | - | 2 | 1 | 0.00% |
| HTZ250117P00037500 | 2024-06-14 1:25PM EDT | 37.50 | 34.22 | 33.50 | 34.00 | 0.00 | - | 10 | 9 | 171.09% |
© 2024 Yahoo. All rights reserved.