Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.68 as of 4/26/2024 3:20:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 3.50 | 3.50 | -0.20 | -5.41% | 4 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 2.50 | 1.85 | 2.00 | 2.10 | 0.00 | 0.00% | 30 | 31 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 4.00 | 0.55 | 0.60 | 0.60 | -0.25 | -29.42% | 748 | 1,126 | 0.82 | 0.73 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | -0.11 | -45.84% | 1,463 | 4,227 | 0.76 | 0.28 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 873 | 4,310 | 0.96 | 0.06 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 33 | 6,275 | 1.42 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 1,736 | 1.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 128 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0 | 9 | 4.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 526 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 4.00 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 509 | 1,402 | 0.71 | -0.27 | 0.40 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 5.00 | 0.70 | 0.75 | 0.70 | +0.20 | +40.00% | 152 | 15,040 | 0.80 | -0.72 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 6.00 | 1.55 | 1.65 | 1.60 | +0.10 | +6.67% | 47 | 1,483 | 1.03 | -0.94 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 7.50 | 3.00 | 3.20 | 3.00 | +0.20 | +7.15% | 29 | 2,283 | 1.75 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 9.00 | 4.50 | 4.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 10.00 | 5.50 | 5.70 | 5.50 | +0.20 | +3.78% | 20 | 22 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 11.00 | 6.50 | 6.70 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 12.50 | 8.00 | 8.20 | 6.60 | 0.00 | 0.00% | 0 | 394 | 2.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 15.00 | 10.50 | 10.70 | 9.40 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |