Stocks Options

LAST PRICE
229.5300
TODAY'S CHANGE (%)
Trending Up6.6100 (2.9652%)

Bid / Lots
229.2800/ 7
Ask / Lots
229.7000/ 2
Open / Previous Close
225.1500 / 222.9200
Day Range
Low 225.1500
High 229.6866
52 Week Range
Low 119.0800
High 246.8800
Volume
220,417
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 44.694

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HRIIn the Money	$162.50In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	HRIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HRIIn the Money	$157.50In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	HRIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HRIIn the Money	$152.50In the Money	$157.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	HRIOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HRIIn the Money	$147.50In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	HRIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HRIIn the Money	$142.50In the Money	$147.00In the Money	$43.82In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	HRIOut of the Money	---Out of the Money	$0.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HRIIn the Money	$137.50In the Money	$142.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	HRIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HRIIn the Money	$132.50In the Money	$137.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	HRIOut of the Money	---Out of the Money	$2.25Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HRIIn the Money	$127.50In the Money	$132.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	HRIOut of the Money	---Out of the Money	$0.55Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HRIIn the Money	$122.50In the Money	$127.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	HRIOut of the Money	---Out of the Money	$2.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HRIIn the Money	$117.50In the Money	$122.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	HRIOut of the Money	---Out of the Money	$2.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
HRIIn the Money	$112.50In the Money	$117.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	HRIOut of the Money	---Out of the Money	$2.30Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HRIIn the Money	$107.50In the Money	$112.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	HRIOut of the Money	---Out of the Money	$1.30Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
HRIIn the Money	$102.50In the Money	$107.30In the Money	$89.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	HRIOut of the Money	---Out of the Money	$1.30Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
HRIIn the Money	$97.50In the Money	$102.30In the Money	$31.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	HRIOut of the Money	---Out of the Money	$2.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
HRIIn the Money	$92.50In the Money	$97.30In the Money	$12.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$135.00	HRIOut of the Money	---Out of the Money	$2.40Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
HRIIn the Money	$87.50In the Money	$92.30In the Money	$8.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$140.00	HRIOut of the Money	---Out of the Money	$1.45Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
HRIIn the Money	$82.50In the Money	$87.20In the Money	$22.67In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$145.00	HRIOut of the Money	---Out of the Money	$2.30Out of the Money	$11.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
HRIIn the Money	$77.50In the Money	$81.00In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	HRIOut of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HRIIn the Money	$72.60In the Money	$76.00In the Money	$42.75In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$155.00	HRIOut of the Money	---Out of the Money	$1.80Out of the Money	$10.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HRIIn the Money	$67.60In the Money	$71.70In the Money	$65.80In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$160.00	HRIOut of the Money	---Out of the Money	$1.95Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HRIIn the Money	$62.60In the Money	$66.50In the Money	$80.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$165.00	HRIOut of the Money	---Out of the Money	$2.45Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
HRIIn the Money	$57.50In the Money	$61.40In the Money	$8.00In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$170.00	HRIOut of the Money	---Out of the Money	$1.50Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
HRIIn the Money	$52.50In the Money	$56.50In the Money	$53.00In the Money	$16.80In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$175.00	HRIOut of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HRIIn the Money	$47.50In the Money	$51.50In the Money	$55.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$180.00	HRIOut of the Money	---Out of the Money	$3.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HRIIn the Money	$43.00In the Money	$46.70In the Money	$37.40In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$185.00	HRIOut of the Money	---Out of the Money	$4.40Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
HRIIn the Money	$38.00In the Money	$41.90In the Money	$12.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$190.00	HRIOut of the Money	$0.35Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
HRIIn the Money	$33.50In the Money	$37.20In the Money	$40.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$195.00	HRIOut of the Money	$0.60Out of the Money	$4.80Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
HRIIn the Money	$28.50In the Money	$32.50In the Money	$21.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$200.00	HRIOut of the Money	$0.90Out of the Money	$3.30Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
HRIIn the Money	$20.00In the Money	$23.70In the Money	$16.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$210.00	HRIOut of the Money	$0.55Out of the Money	$3.40Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
HRIUnderlying issue's last price	$12.90Underlying issue's last price	$15.60Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	37Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	HRIUnderlying issue's last price	$4.00Underlying issue's last price	$5.80Underlying issue's last price	$8.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
HRINear the Money	$7.80Near the Money	$9.20Near the Money	$7.10Near the Money	$2.00Near the Money	5Near the Money	272Near the Money	Filter Table By Strike Price of$230.00	HRIIn the Money	$7.70In the Money	$9.50In the Money	$8.80In the Money	$0.00In the Money	---In the Money	14In the Money
HRIOut of the Money	$3.70Out of the Money	$5.70Out of the Money	$3.00Out of the Money	$0.50Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	HRIIn the Money	$12.20In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	$1.70Out of the Money	$2.65Out of the Money	$1.80Out of the Money	$0.80Out of the Money	1Out of the Money	238Out of the Money	Filter Table By Strike Price of$250.00	HRIIn the Money	$21.50In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	$0.25Out of the Money	$4.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$260.00	HRIIn the Money	$30.20In the Money	$33.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	HRIIn the Money	$39.90In the Money	$43.00In the Money	$40.60In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	HRIIn the Money	$49.50In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	HRIIn the Money	$59.60In the Money	$63.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	HRIIn the Money	$69.50In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	HRIIn the Money	$78.20In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	HRIIn the Money	$88.20In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	HRIIn the Money	$98.20In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$2.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$340.00	HRIIn the Money	$108.00In the Money	$112.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HRIOut of the Money	---Out of the Money	$2.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$350.00	HRIIn the Money	$118.20In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Herc Holdings Inc
NYSE:HRIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)