$23.77 +1.02 (4.48%) Hertz Global Holdings Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 23.77
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.02 (4.48%)
Prev Close: 22.75
Open: 22.88
Bid: 23.74
Ask: 23.77
Options:

Call Options: HTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HTZ1428K14 6.70 0.00 7.80 15.0 11.30 15.0 0.0 0
14.50 HTZ1428K14.5 6.90 0.00 7.40 15.0 10.80 15.0 0.0 0
15.00 HTZ1428K15 5.60 0.00 6.80 15.0 10.30 15.0 0.0 0
15.50 HTZ1428K15.5 5.20 0.00 6.40 15.0 9.70 15.0 0.0 0
16.00 HTZ1428K16 5.60 0.00 6.00 11.0 9.30 11.0 0.0 0
16.50 HTZ1428K16.5 5.10 0.00 5.40 20.0 8.00 15.0 0.0 0
17.00 HTZ1428K17 4.70 0.00 4.90 324.0 7.50 334.0 0.0 0
17.50 HTZ1428K17.5 4.20 0.00 5.10 264.0 7.00 264.0 0.0 0
18.00 HTZ1428K18 3.90 0.00 4.60 552.0 6.50 509.0 0.0 0
18.50 HTZ1428K18.5 3.20 0.00 4.10 552.0 6.00 506.0 0.0 0
19.00 HTZ1428K19 2.80 0.00 3.60 582.0 5.50 540.0 0.0 0
19.50 HTZ1428K19.5 1.20 -1.70 3.20 1617.0 4.90 1010.0 252.0 250
20.00 HTZ1428K20 0.80 -1.15 3.50 80.0 4.10 232.0 17.0 52
20.50 HTZ1428K20.5 0.89 -0.61 3.10 189.0 3.80 905.0 66.0 65
21.00 HTZ1428K21 1.00 -0.55 2.65 125.0 3.30 878.0 118.0 36
21.50 HTZ1428K21.5 0.55 -0.55 2.15 164.0 2.80 1119.0 51.0 77
22.00 HTZ1428K22 0.80 0.00 1.70 149.0 2.05 202.0 1.0 69
22.50 HTZ1428K22.5 1.77 1.12 1.25 297.0 1.75 1752.0 13.0 941
23.00 HTZ1428K23 1.20 0.70 0.85 269.0 1.30 1728.0 250.0 205
23.50 HTZ1428K23.5 0.70 0.42 0.55 92.0 0.80 851.0 160.0 960
24.00 HTZ1428K24 0.45 0.25 0.30 107.0 0.50 331.0 686.0 261
24.50 HTZ1428K24.5 0.31 -0.19 0.15 252.0 0.45 1702.0 70.0 26
25.00 HTZ1428K25 0.19 -0.26 0.05 542.0 0.20 189.0 49.0 33
25.50 HTZ1428K25.5 0.10 -0.20 0.05 24.0 0.20 1197.0 2.0 7
26.00 HTZ1428K26 0.05 -0.15 0.05 1.0 0.10 533.0 1.0 3
26.50 HTZ1428K26.5 0.30 -0.20 0.05 10.0 0.20 726.0 20.0 20
27.00 HTZ1428K27 0.45 0.00 0.05 17.0 0.10 103.0 0.0 0
27.50 HTZ1428K27.5 0.50 0.00 0.05 10.0 0.25 554.0 0.0 0
28.00 HTZ1428K28 0.50 0.00 0.05 10.0 0.20 206.0 0.0 0
28.50 HTZ1428K28.5 0.50 0.00 0.05 91.0 0.50 471.0 0.0 0
29.00 HTZ1428K29 0.25 0.00 0.05 336.0 0.25 326.0 0.0 0
29.50 HTZ1428K29.5 0.25 0.00 0.05 11.0 0.25 326.0 0.0 0
30.00 HTZ1428K30 0.25 0.00 0.05 1.0 0.25 285.0 0.0 0
30.50 HTZ1428K30.5 0.25 0.00 0.05 1.0 0.50 405.0 0.0 0
31.00 HTZ1428K31 0.25 0.00 0.00 0.0 0.15 202.0 0.0 0
31.50 HTZ1428K31.5 0.25 0.00 0.00 0.0 0.50 405.0 0.0 0
32.00 HTZ1428K32 0.25 0.00 0.00 0.0 0.15 202.0 0.0 0
32.50 HTZ1428K32.5 0.25 0.00 0.00 0.0 0.50 1015.0 0.0 0

Put Options: HTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HTZ1428W14 0.50 0.00 0.00 0.0 0.45 405.0 0.0 0
14.50 HTZ1428W14.5 0.50 0.00 0.05 92.0 0.50 471.0 0.0 0
15.00 HTZ1428W15 0.35 0.00 0.05 10.0 0.15 202.0 0.0 0
15.50 HTZ1428W15.5 0.50 0.00 0.05 314.0 0.50 471.0 0.0 0
16.00 HTZ1428W16 0.50 0.00 0.05 334.0 0.15 202.0 0.0 0
16.50 HTZ1428W16.5 0.32 -0.18 0.05 401.0 0.50 772.0 7.0 7
17.00 HTZ1428W17 0.30 0.00 0.05 26.0 0.25 465.0 0.0 0
17.50 HTZ1428W17.5 0.32 -0.18 0.05 71.0 0.25 480.0 1.0 1
18.00 HTZ1428W18 0.25 0.05 0.05 1188.0 0.10 288.0 52.0 52
18.50 HTZ1428W18.5 0.32 -0.18 0.05 1699.0 0.25 1132.0 10.0 51
19.00 HTZ1428W19 0.55 0.40 0.05 90.0 0.05 1.0 32.0 23
19.50 HTZ1428W19.5 1.47 1.17 0.05 158.0 0.25 1190.0 47.0 47
20.00 HTZ1428W20 0.20 -0.05 0.05 192.0 0.05 89.0 10.0 329
20.50 HTZ1428W20.5 0.24 0.04 0.05 2766.0 0.25 1027.0 15.0 27
21.00 HTZ1428W21 0.20 0.15 0.05 31.0 0.15 1657.0 173.0 220
21.50 HTZ1428W21.5 0.05 -0.12 0.05 2.0 0.10 947.0 37.0 87
22.00 HTZ1428W22 0.10 -0.10 0.05 31.0 0.10 143.0 20.0 127
22.50 HTZ1428W22.5 0.80 0.40 0.05 69.0 0.20 291.0 1.0 2
23.00 HTZ1428W23 0.17 -0.48 0.10 853.0 0.30 907.0 116.0 5
23.50 HTZ1428W23.5 0.35 -0.60 0.30 12.0 0.45 141.0 13.0 2
24.00 HTZ1428W24 0.55 -0.75 0.45 57.0 0.70 100.0 81.0 0
24.50 HTZ1428W24.5 0.65 -1.05 0.80 536.0 1.10 197.0 1.0 0
25.00 HTZ1428W25 2.20 0.05 0.95 1807.0 1.50 201.0 32.0 32
25.50 HTZ1428W25.5 2.55 0.00 1.15 533.0 2.00 131.0 0.0 0
26.00 HTZ1428W26 4.49 1.39 1.70 452.0 2.45 129.0 1.0 1
26.50 HTZ1428W26.5 3.50 0.00 2.20 350.0 2.95 129.0 0.0 0
27.00 HTZ1428W27 4.00 0.00 2.70 350.0 3.50 169.0 0.0 0
27.50 HTZ1428W27.5 4.50 0.00 3.20 345.0 4.00 169.0 0.0 0
28.00 HTZ1428W28 5.00 0.00 3.50 433.0 4.50 169.0 0.0 0
28.50 HTZ1428W28.5 5.30 0.00 4.00 153.0 5.20 20.0 0.0 0
29.00 HTZ1428W29 6.75 0.75 4.40 124.0 6.00 49.0 10.0 10
29.50 HTZ1428W29.5 6.60 0.00 4.30 15.0 6.20 22.0 0.0 0
30.00 HTZ1428W30 7.10 0.00 5.00 15.0 6.70 22.0 0.0 0
30.50 HTZ1428W30.5 7.30 0.00 5.10 15.0 7.30 22.0 0.0 0
31.00 HTZ1428W31 7.90 0.00 6.00 21.0 7.70 22.0 0.0 0
31.50 HTZ1428W31.5 8.50 0.00 6.10 15.0 8.60 15.0 0.0 0
32.00 HTZ1428W32 9.00 0.00 6.80 15.0 8.70 15.0 0.0 0
32.50 HTZ1428W32.5 9.50 0.00 8.00 590.0 9.10 23.0 0.0 0