Options Chain for HILTON GRAND VACATIONS INC COM (HGV) - $44.41 as of 4/26/2024 3:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.80 | 24.30 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 25.00 | 17.30 | 21.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 30.00 | 12.30 | 17.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 35.00 | 7.30 | 11.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 40.00 | 4.30 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.74 | 0.05 | -0.03 | 4/22/2024 | 4/26/2024 3:59:34 PM EST |
| 45.00 | 1.45 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 500 | 0.53 | 0.43 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 50.00 | 0.20 | 0.30 | 0.46 | -0.03 | -6.13% | 10 | 3 | 0.47 | 0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:34 PM EST |
| 55.00 | 0.00 | 0.10 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.04 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:34 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 40.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 92 | 0.40 | -0.26 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:34 PM EST |
| 45.00 | 1.85 | 2.35 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.57 | 0.07 | -0.04 | 4/24/2024 | 4/26/2024 3:59:34 PM EST |
| 50.00 | 5.70 | 6.00 | % | 0 | 0 | 0.00 | -0.85 | 0.04 | -0.03 | 4/26/2024 3:59:34 PM EST | |||
| 55.00 | 8.00 | 12.40 | % | 0 | 0 | 0.00 | -0.96 | 0.01 | -0.01 | 4/26/2024 3:59:34 PM EST | |||
| 60.00 | 13.10 | 17.70 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST | |||
| 65.00 | 18.10 | 22.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:34 PM EST |