Options Chain for HERTZ GLOBAL HLDGS INC COM NEW (HTZ) - $4.84 as of 5/3/2024 8:52:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 1.00 | 2.95 | 4.10 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 1.50 | 2.60 | 3.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 2.00 | 2.65 | 2.95 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 2.50 | 1.50 | 2.45 | 2.40 | -0.20 | -7.70% | 10 | 27 | 1.51 | 0.99 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 3.00 | 1.20 | 1.95 | 2.10 | % | 15 | 0 | 0.61 | 0.96 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST | |
| 3.50 | 1.35 | 1.50 | 1.50 | -0.05 | -3.23% | 57 | 10 | 0.99 | 0.90 | 0.13 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 4.00 | 0.95 | 1.40 | 1.05 | -0.20 | -16.00% | 5 | 363 | 1.16 | 0.80 | 0.21 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 4.50 | 0.35 | 0.75 | 0.70 | -0.15 | -17.65% | 4 | 139 | 0.81 | 0.66 | 0.29 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 5.00 | 0.40 | 0.50 | 0.42 | -0.17 | -28.82% | 395 | 1,277 | 0.73 | 0.50 | 0.32 | -0.01 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 5.50 | 0.20 | 0.35 | 0.30 | -0.15 | -33.34% | 110 | 1,133 | 0.75 | 0.36 | 0.30 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 6.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 147 | 13,391 | 0.73 | 0.26 | 0.25 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 7.50 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 26 | 12,349 | 0.86 | 0.09 | 0.12 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 9.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 41 | 1.19 | 0.02 | 0.04 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 13,994 | 1.15 | 0.01 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 2 | 4,517 | 1.40 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 11,634 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:08 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4,015 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 313 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 4:00:08 PM EST |
| 22.50 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 300 | 3.40 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 5/3/2024 4:00:08 PM EST |
| 25.00 | 0.00 | 0.60 | 0.01 | 0.00 | 0.00% | 0 | 278 | 3.53 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/3/2024 4:00:08 PM EST |
| 27.50 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 35 | 3.65 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 5/3/2024 4:00:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 9 | 2.30 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/3/2024 4:00:08 PM EST |
| 32.50 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/3/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 41 | 2.44 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 5/3/2024 4:00:08 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 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.60 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4,021 | 3.03 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 4:00:08 PM EST |
| 3.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 62 | 2.21 | -0.04 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 3.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 14 | 0.85 | -0.10 | 0.13 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 4.00 | 0.15 | 0.20 | 0.15 | +0.05 | +50.00% | 136 | 4,459 | 0.75 | -0.20 | 0.21 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 4.50 | 0.30 | 0.35 | 0.31 | +0.04 | +14.82% | 31 | 385 | 0.71 | -0.34 | 0.29 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 5.00 | 0.55 | 0.60 | 0.55 | +0.03 | +5.77% | 364 | 12,991 | 0.70 | -0.50 | 0.32 | -0.01 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 5.50 | 0.85 | 0.95 | 0.90 | +0.05 | +5.89% | 1 | 34 | 0.68 | -0.64 | 0.30 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 6.00 | 1.25 | 1.40 | 1.15 | -0.10 | -8.00% | 4 | 284 | 0.73 | -0.74 | 0.25 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 7.50 | 2.65 | 2.80 | 2.63 | +0.12 | +4.79% | 42 | 11,996 | 0.98 | -0.91 | 0.12 | 0.00 | 5/3/2024 | 5/3/2024 4:00:08 PM EST |
| 9.00 | 4.00 | 4.30 | % | 0 | 0 | 1.38 | -0.98 | 0.04 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 10.00 | 5.10 | 5.30 | 4.94 | 0.00 | 0.00% | 0 | 644 | 1.23 | -0.99 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 4:00:08 PM EST |
| 11.00 | 5.30 | 6.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 12.50 | 7.60 | 7.80 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 4:00:08 PM EST |
| 15.00 | 10.10 | 10.30 | 9.10 | 0.00 | 0.00% | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:08 PM EST |
| 17.50 | 12.50 | 12.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 20.00 | 15.00 | 15.30 | 12.70 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 4:00:08 PM EST |
| 22.50 | 17.60 | 17.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 25.00 | 19.30 | 20.30 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 27.50 | 22.60 | 22.80 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 30.00 | 25.00 | 25.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 32.50 | 27.50 | 28.20 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST | |||
| 35.00 | 30.00 | 30.70 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:08 PM EST |