Options Chain for HURON CONSULTING GROUP INC COM (HURN) - $145.46 as of 3/7/2025 4:05:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 92.40 | 96.30 | 56.90 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 3/7/2025 3:59:51 PM EST |
| 60.00 | 87.40 | 91.40 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 82.40 | 86.30 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 77.30 | 81.20 | 59.10 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 72.40 | 76.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 80.00 | 67.50 | 71.40 | 33.90 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 62.40 | 66.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 90.00 | 57.40 | 61.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 52.50 | 56.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 47.10 | 52.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 105.00 | 42.00 | 46.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 37.10 | 42.00 | 8.78 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 3/7/2025 3:59:51 PM EST |
| 115.00 | 32.50 | 37.00 | 34.00 | 0.00 | 0.00% | 0 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 120.00 | 27.50 | 32.40 | 28.03 | 0.00 | 0.00% | 0 | 37 | 1.18 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 125.00 | 22.50 | 27.10 | 25.00 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 17.50 | 22.30 | 22.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 135.00 | 12.90 | 17.50 | 13.63 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.93 | 0.02 | -0.04 | 3/5/2025 | 3/7/2025 3:59:51 PM EST |
| 140.00 | 8.00 | 12.80 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.85 | 0.03 | -0.06 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 145.00 | 3.90 | 8.50 | 11.40 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.67 | 0.04 | -0.10 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 150.00 | 0.50 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.44 | 0.05 | -0.10 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.22 | 0.04 | -0.08 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 4.80 | 0.54 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.08 | 0.02 | -0.04 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.02 | 0.01 | -0.01 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 30 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.20 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/7/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.25 | 0.58 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.30 | 0.54 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 2.35 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 35 | 0.39 | -0.07 | 0.02 | -0.04 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 140.00 | 0.30 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.15 | 0.03 | -0.06 | 3/6/2025 | 3/7/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 3.60 | 3.36 | 0.00 | 0.00% | 0 | 43 | 0.29 | -0.33 | 0.04 | -0.10 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 150.00 | 0.60 | 5.50 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.56 | 0.05 | -0.10 | 3/4/2025 | 3/7/2025 3:59:51 PM EST |
| 155.00 | 4.30 | 9.00 | 9.00 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.78 | 0.04 | -0.08 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 160.00 | 9.10 | 13.00 | 13.36 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.92 | 0.02 | -0.04 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 165.00 | 13.40 | 18.00 | 17.82 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.98 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 3:59:51 PM EST |
| 170.00 | 18.00 | 22.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:51 PM EST |
| 175.00 | 23.40 | 27.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:51 PM EST |