HTZ - Hertz Global Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HTZ180720C000080002018-05-11 11:58PM EDT8.009.009.3010.200.00-500.00%
HTZ180720C000100002018-06-11 11:52AM EDT10.006.967.708.500.00-350.00%
HTZ180720C000120002018-06-14 11:41AM EDT12.006.365.406.100.00-15410.00%
HTZ180720C000130002018-06-18 10:28AM EDT13.005.006.108.000.00-1700189.65%
HTZ180720C000140002018-06-14 11:31AM EDT14.004.403.504.100.00-11270.00%
HTZ180720C000150002018-06-25 10:05AM EDT15.004.404.004.30-0.80-15.38%2001,62765.82%
HTZ180720C000160002018-06-25 10:04AM EDT16.003.303.103.40-1.04-23.96%568162.11%
HTZ180720C000170002018-06-25 9:49AM EDT17.002.702.352.55-0.60-18.18%176960.84%
HTZ180720C000180002018-06-25 10:42AM EDT18.001.651.701.85-0.99-37.50%3694160.45%
HTZ180720C000190002018-06-25 11:20AM EDT19.001.171.101.25-0.83-41.50%591,25957.32%
HTZ180720C000200002018-06-25 10:48AM EDT20.000.850.750.85-0.50-37.04%652,19758.98%
HTZ180720C000210002018-06-25 11:41AM EDT21.000.500.500.55-0.45-47.37%3216,60459.96%
HTZ180720C000220002018-06-25 11:08AM EDT22.000.350.300.40-0.35-50.00%796361.72%
HTZ180720C000230002018-06-22 3:49PM EDT23.000.430.400.50+0.03+7.50%7296479.49%
HTZ180720C000240002018-06-22 1:47PM EDT24.000.320.250.35+0.09+39.13%2670078.32%
HTZ180720C000250002018-06-25 10:54AM EDT25.000.050.050.15-0.21-80.77%65,74966.02%
HTZ180720C000260002018-06-21 1:51PM EDT26.000.100.100.200.00-1037879.88%
HTZ180720C000270002018-06-20 11:16AM EDT27.000.100.050.150.00-828479.69%
HTZ180720C000280002018-05-07 3:57PM EDT28.000.530.000.100.00-121675.78%
HTZ180720C000290002018-05-08 10:55AM EDT29.000.050.000.100.00-1112381.25%
HTZ180720C000300002018-06-20 3:57PM EDT30.000.070.000.050.00-105,60978.13%
HTZ180720C000320002018-05-08 9:30AM EDT32.000.050.000.050.00-52886.72%
HTZ180720C000340002018-05-07 1:40PM EDT34.000.090.000.050.00-16095.31%
HTZ180720C000350002018-05-08 9:30AM EDT35.000.050.000.050.00-514899.22%
HTZ180720C000390002018-04-16 11:42AM EDT39.000.050.150.050.00-200212138.67%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HTZ180720P000080002018-02-28 10:54AM EDT8.000.150.050.150.00-515186.72%
HTZ180720P000090002018-04-12 3:17PM EDT9.000.050.000.100.00-201244144.53%
HTZ180720P000100002018-06-04 3:05PM EDT10.000.070.000.100.00-1,0012,143126.56%
HTZ180720P000110002018-06-21 2:33PM EDT11.000.030.000.050.00-1016098.44%
HTZ180720P000120002018-06-14 10:15AM EDT12.000.050.050.100.00-81,036101.56%
HTZ180720P000130002018-06-21 3:20PM EDT13.000.090.000.100.00-1385480.08%
HTZ180720P000140002018-06-25 11:15AM EDT14.000.070.000.15+0.01+16.67%281772.27%
HTZ180720P000150002018-06-25 11:19AM EDT15.000.170.100.20+0.04+30.77%11,53469.92%
HTZ180720P000160002018-06-25 10:45AM EDT16.000.250.200.30+0.10+66.67%22,56664.84%
HTZ180720P000170002018-06-25 11:15AM EDT17.000.430.400.50+0.16+59.26%42,33062.79%
HTZ180720P000180002018-06-25 11:22AM EDT18.000.800.700.80+0.27+50.94%692,27860.74%
HTZ180720P000190002018-06-25 10:58AM EDT19.001.151.101.25+0.30+35.29%1031,82058.79%
HTZ180720P000200002018-06-25 10:45AM EDT20.001.751.701.85+0.50+40.00%255,29759.28%
HTZ180720P000210002018-06-25 10:43AM EDT21.002.552.402.60+0.70+37.84%92,38660.25%
HTZ180720P000220002018-06-22 2:36PM EDT22.002.552.452.65-0.30-10.53%5420.00%
HTZ180720P000230002018-06-22 9:30AM EDT23.003.803.203.50-0.87-18.63%2420.00%
HTZ180720P000240002018-06-19 9:46AM EDT24.005.804.004.40-2.95-33.71%8550.00%
HTZ180720P000250002018-06-20 2:02PM EDT25.005.505.007.000.00-135052.34%
HTZ180720P000270002018-06-04 11:04AM EDT27.0012.4010.6011.600.00-1910266.60%
HTZ180720P000300002018-01-20 12:56AM EDT30.008.807.908.400.00-110.00%
HTZ180720P000320002018-02-17 12:57AM EDT32.0012.9012.0013.000.00-6689.06%
HTZ180720P000350002018-01-16 3:23PM EDT35.0014.4011.9012.600.00-26240.00%