HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HTZ180216C000140002018-01-12 11:55PM EST14.008.429.9012.100.00-8181216.02%
HTZ180216C000150002018-01-19 11:56PM EST15.005.578.309.700.00-7796.09%
HTZ180216C000170002018-01-12 11:12AM EST17.007.596.908.40+1.15+17.86%115134.96%
HTZ180216C000180002018-01-19 10:47AM EST18.005.605.706.70+0.20+3.70%106786.04%
HTZ180216C000190002018-01-19 11:56PM EST19.002.904.805.500.00-21220069.34%
HTZ180216C000200002018-01-19 2:52PM EST20.004.204.104.40+1.00+31.25%202,06764.94%
HTZ180216C000210002018-01-19 3:43PM EST21.003.333.303.60+0.98+41.70%782,09163.77%
HTZ180216C000220002018-01-19 3:55PM EST22.002.702.602.90+0.90+50.00%7249263.62%
HTZ180216C000230002018-01-19 3:45PM EST23.002.031.952.20+0.71+53.79%6,15010,72760.74%
HTZ180216C000250002018-01-19 3:12PM EST25.001.001.101.20+0.30+42.86%1176,52560.55%
HTZ180216C000260002018-01-19 1:28PM EST26.000.750.650.90+0.32+74.42%2728658.30%
HTZ180216C000270002018-01-19 2:13PM EST27.000.500.450.65+0.30+150.00%395658.89%
HTZ180216C000280002018-01-19 11:43AM EST28.000.390.300.45+0.14+56.00%1411158.89%
HTZ180216C000290002018-01-19 10:36AM EST29.000.130.150.30-0.01-7.14%54257.13%
HTZ180216C000300002018-01-19 3:56PM EST30.000.140.100.25+0.11+366.67%672259.86%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HTZ180216P000140002018-01-17 12:54PM EST14.000.100.000.050.00-74789.84%
HTZ180216P000150002018-01-19 3:43PM EST15.000.050.000.10-0.10-66.67%193388.28%
HTZ180216P000160002018-01-19 11:56PM EST16.000.250.050.100.00-601,06183.59%
HTZ180216P000170002018-01-18 11:19AM EST17.000.150.050.150.00-207377.15%
HTZ180216P000180002018-01-19 1:40PM EST18.000.160.100.20-0.08-33.33%11231372.85%
HTZ180216P000190002018-01-19 10:24AM EST19.000.300.150.30-0.06-16.67%421968.95%
HTZ180216P000200002018-01-19 3:26PM EST20.000.380.350.45-0.24-38.71%3228169.53%
HTZ180216P000210002018-01-19 3:50PM EST21.000.650.550.70-0.25-27.78%1281,04668.75%
HTZ180216P000220002018-01-19 3:48PM EST22.000.850.700.95-0.52-37.96%10720963.38%
HTZ180216P000230002018-01-19 3:54PM EST23.001.151.051.30-0.55-32.35%5929361.52%
HTZ180216P000250002018-01-19 3:18PM EST25.002.312.102.30-0.71-23.51%4610659.38%
HTZ180216P000260002018-01-19 10:49AM EST26.003.102.753.00-0.60-16.22%124159.13%
HTZ180216P000270002018-01-08 10:26AM EST27.005.123.003.200.00-8411434.57%
HTZ180216P000280002018-01-19 11:56PM EST28.004.604.304.600.00-222258.59%