Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $40.44 as of 11/20/2024 4:10:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.30 | 26.00 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 20.00 | 18.50 | 23.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 22.50 | 16.00 | 20.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 25.00 | 13.50 | 17.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 30.00 | 8.50 | 12.60 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 3.90 | 7.10 | 4.05 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.95 | 0.03 | -0.02 | 10/25/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 2.00 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 28 | 0.61 | 0.62 | 0.10 | -0.03 | 11/15/2024 | 11/20/2024 3:59:31 PM EST |
| 45.00 | 0.35 | 2.15 | 1.56 | 0.00 | 0.00% | 0 | 142 | 0.33 | 0.19 | 0.06 | -0.02 | 11/12/2024 | 11/20/2024 3:59:31 PM EST |
| 50.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.64 | 0.02 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:31 PM EST |
| 55.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 196 | 1.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:31 PM EST |
| 60.00 | 0.00 | 3.40 | 0.45 | 0.00 | 0.00% | 0 | 98 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:31 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 70.00 | 0.00 | 3.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:31 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:31 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:31 PM EST |
| 22.50 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:31 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:31 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,308 | 0.62 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:31 PM EST |
| 35.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 3,547 | 0.82 | -0.05 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:31 PM EST |
| 40.00 | 1.25 | 1.35 | 1.34 | -0.10 | -6.95% | 100 | 889 | 0.38 | -0.38 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:31 PM EST |
| 45.00 | 2.55 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.81 | 0.06 | -0.02 | 7/31/2024 | 11/20/2024 3:59:31 PM EST |
| 50.00 | 7.40 | 12.00 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 55.00 | 12.90 | 16.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 60.00 | 17.20 | 21.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 65.00 | 22.50 | 25.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST | |||
| 70.00 | 27.00 | 31.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:31 PM EST |