Options Chain for HUB GROUP INC CL A (HUBG) - $45.07 as of 12/20/2024 3:39:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.00 | 22.80 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 25.00 | 16.70 | 20.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 30.00 | 12.00 | 14.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 35.00 | 7.60 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 12/20/2024 3:59:42 PM EST |
| 40.00 | 2.10 | 5.80 | 5.52 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.86 | 0.08 | -0.01 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 45.00 | 0.10 | 1.25 | 8.70 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.26 | 0.11 | -0.02 | 11/25/2024 | 12/20/2024 3:59:42 PM EST |
| 50.00 | 0.00 | 0.45 | 1.80 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.02 | 0.02 | 0.00 | 11/14/2024 | 12/20/2024 3:59:42 PM EST |
| 55.00 | 0.00 | 0.30 | 1.55 | 0.00 | 0.00% | 0 | 124 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:42 PM EST |
| 60.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/20/2024 3:59:42 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 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 | 1.67 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 12/20/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 12/20/2024 3:59:42 PM EST |
| 40.00 | 0.05 | 2.45 | 0.95 | 0.00 | 0.00% | 0 | 32 | 0.48 | -0.14 | 0.08 | -0.01 | 11/1/2024 | 12/20/2024 3:59:42 PM EST |
| 45.00 | 1.95 | 3.10 | 1.16 | 0.00 | 0.00% | 0 | 41 | 0.22 | -0.74 | 0.11 | -0.02 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 50.00 | 6.60 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.98 | 0.02 | 0.00 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 55.00 | 10.50 | 13.10 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 12/20/2024 3:59:42 PM EST |
| 60.00 | 14.80 | 17.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 65.00 | 19.70 | 23.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST |