Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $3.96 as of 11/20/2024 4:11:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 3.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.00 | 2.60 | 2.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.50 | 2.10 | 2.20 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 1.60 | 2.00 | 1.06 | 0.00 | 0.00% | 0 | 2 | 6.95 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 2.50 | 1.10 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 30 | 4.82 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 0.60 | 0.70 | 0.67 | -0.47 | -41.23% | 9 | 268 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 3.50 | 0.15 | 0.25 | 0.20 | -0.25 | -55.56% | 20 | 387 | 1.11 | 0.71 | 1.35 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 225 | 847 | 1.78 | 0.13 | 0.53 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 420 | 3.47 | 0.01 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 3.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 208 | 3.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 221 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 3.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 11 | 834 | 1.21 | -0.29 | 1.35 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.00 | 0.35 | 0.40 | 0.43 | +0.23 | +115.00% | 22 | 134 | 1.79 | -0.87 | 0.53 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 4.50 | 0.80 | 0.90 | 0.82 | +0.25 | +43.86% | 17 | 121 | 1.33 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 5.00 | 1.30 | 1.40 | 1.45 | +0.45 | +45.00% | 1 | 22 | 1.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 5.50 | 1.80 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 3 | 2.33 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 6.00 | 2.30 | 2.40 | 2.05 | +0.04 | +1.99% | 3 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 6.50 | 2.80 | 2.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.00 | 3.30 | 3.40 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 3.80 | 3.90 | % | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 8.00 | 4.30 | 4.40 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |