Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $5.97 as of 4/22/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.00 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 2.50 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 5 | 2.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/22/2024 4:00:00 PM EST |
| 4.00 | 1.90 | 2.05 | 1.90 | % | 9 | 0 | 1.45 | 0.92 | 0.08 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST | |
| 5.00 | 1.10 | 1.15 | 1.15 | -0.10 | -8.00% | 33 | 433 | 0.98 | 0.78 | 0.19 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 6.00 | 0.50 | 0.55 | 0.53 | % | 332 | 0 | 0.92 | 0.52 | 0.28 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST | |
| 7.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 1,641 | 4,184 | 0.89 | 0.19 | 0.19 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.05 | 0.08 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 25 | 1,806 | 1.22 | 0.02 | 0.04 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 128 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/22/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/22/2024 4:00:00 PM EST |
| 4.00 | 0.05 | 0.15 | 0.05 | % | 117 | 0 | 1.27 | -0.08 | 0.08 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST | |
| 5.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 2,487 | 14,596 | 1.00 | -0.22 | 0.19 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | % | 125 | 0 | 0.90 | -0.48 | 0.28 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST | |
| 7.50 | 1.65 | 1.80 | 1.76 | +0.04 | +2.33% | 54 | 2,331 | 0.91 | -0.81 | 0.19 | -0.01 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 9.00 | 2.50 | 3.30 | % | 0 | 0 | 1.27 | -0.95 | 0.08 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 10.00 | 4.00 | 4.20 | 4.08 | +0.08 | +2.00% | 4 | 77 | 1.48 | -0.98 | 0.04 | 0.00 | 4/22/2024 | 4/22/2024 4:00:00 PM EST |
| 11.00 | 5.00 | 5.20 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 4/22/2024 4:00:00 PM EST | |||
| 12.50 | 6.50 | 6.70 | 6.60 | 0.00 | 0.00% | 0 | 394 | 1.91 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/22/2024 4:00:00 PM EST |
| 15.00 | 9.00 | 9.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:00 PM EST |