Options Chain for HUB GROUP INC CL A (HUBG) - $40.19 as of 4/26/2024 3:20:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.00 | 22.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 22.50 | 15.60 | 20.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 25.00 | 13.00 | 17.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 7.90 | 12.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 35.00 | 3.00 | 7.50 | 6.93 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.98 | 0.02 | -0.01 | 4/3/2024 | 4/26/2024 3:59:24 PM EST |
| 40.00 | 0.90 | 1.40 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.52 | 0.15 | -0.03 | 4/22/2024 | 4/26/2024 3:59:24 PM EST |
| 45.00 | 0.00 | 0.40 | 0.05 | -0.25 | -83.34% | 1 | 42 | 0.48 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.02 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:24 PM EST |
| 40.00 | 0.65 | 1.20 | 1.00 | -0.40 | -28.58% | 1 | 34 | 0.25 | -0.48 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 45.00 | 2.50 | 7.30 | % | 0 | 0 | 1.08 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:24 PM EST | |||
| 50.00 | 7.60 | 12.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 55.00 | 12.60 | 17.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 60.00 | 17.80 | 22.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |