GRUB - Grubhub Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRUB200131C000360002019-12-16 12:02AM EST36.007.9019.9020.700.00--00.00%
GRUB200131C000375002020-01-10 3:56PM EST37.5017.6820.8021.300.00-40190.63%
GRUB200131C000385002020-01-08 1:34PM EST38.5019.7319.8020.200.00--0162.89%
GRUB200131C000400002020-01-14 9:54AM EST40.0014.3518.2018.800.00--0166.80%
GRUB200131C000410002019-12-23 12:13AM EST41.006.1817.4017.900.00--3130.47%
GRUB200131C000415002019-12-16 12:02AM EST41.502.6014.4015.200.00--00.00%
GRUB200131C000420002019-12-18 3:33PM EST42.005.6213.7014.400.00-440.00%
GRUB200131C000425002020-01-08 1:15PM EST42.5012.7415.9016.200.00-10129.30%
GRUB200131C000430002019-12-16 12:02AM EST43.002.6012.9013.700.00--00.00%
GRUB200131C000435002019-12-19 2:18PM EST43.506.0012.2012.900.00--100.00%
GRUB200131C000440002020-01-21 3:33PM EST44.0011.9814.3014.800.00---131.64%
GRUB200131C000445002020-01-02 12:06PM EST44.503.6013.8014.300.00--0127.34%
GRUB200131C000450002020-01-09 10:59AM EST45.009.8813.4013.900.00-20100.39%
GRUB200131C000455002020-01-02 11:18AM EST45.503.3010.5011.300.00-200.00%
GRUB200131C000460002020-01-10 3:46PM EST46.006.7412.3012.800.00-100114.65%
GRUB200131C000465002020-01-08 1:20PM EST46.509.2011.8012.300.00-100110.55%
GRUB200131C000470002020-01-08 1:26PM EST47.0010.1911.3011.700.00-2094.34%
GRUB200131C000475002020-01-13 12:57PM EST47.507.5310.8011.200.00-4090.63%
GRUB200131C000480002020-01-22 11:54AM EST48.009.4010.4010.800.00-1067.58%
GRUB200131C000485002020-01-09 3:58PM EST48.507.809.9010.300.00-1064.84%
GRUB200131C000490002020-01-15 2:42PM EST49.006.859.409.800.00-15061.72%
GRUB200131C000495002020-01-16 2:37PM EST49.506.808.809.300.00-3086.13%
GRUB200131C000500002020-01-22 10:41AM EST50.007.008.308.800.00-1082.13%
GRUB200131C000510002020-01-21 10:17AM EST51.004.707.307.800.00-2074.12%
GRUB200131C000515002020-01-17 12:20PM EST51.505.506.807.300.00-1070.12%
GRUB200131C000520002020-01-21 10:40AM EST52.004.766.406.800.00-6066.11%
GRUB200131C000525002020-01-23 10:57AM EST52.504.765.906.400.00-3068.85%
GRUB200131C000530002020-01-22 9:43AM EST53.003.855.505.900.00-1050.20%
GRUB200131C000535002020-01-23 12:58PM EST53.504.305.105.400.00-1050.49%
GRUB200131C000540002020-01-22 3:15PM EST54.003.704.704.800.00-1,000050.00%
GRUB200131C000550002020-01-23 3:49PM EST55.003.523.804.100.00-6056.49%
GRUB200131C000555002020-01-21 12:42PM EST55.502.003.403.700.00---55.66%
GRUB200131C000560002020-01-23 10:02AM EST56.002.502.953.200.00-5050.49%
GRUB200131C000565002020-01-23 9:32AM EST56.501.432.702.850.00---50.59%
GRUB200131C000570002020-01-24 9:41AM EST57.002.002.302.50+0.10+5.26%6049.90%
GRUB200131C000575002020-01-23 1:31PM EST57.501.771.952.100.00-1046.97%
GRUB200131C000580002020-01-24 9:43AM EST58.001.751.651.80+0.16+10.06%10046.53%
GRUB200131C000585002020-01-24 9:44AM EST58.501.551.501.60+0.26+20.16%2048.39%
GRUB200131C000590002020-01-23 10:46AM EST59.000.801.201.300.00-5046.34%
GRUB200131C000595002020-01-24 9:44AM EST59.501.051.051.10+0.35+50.00%4-46.58%
GRUB200131C000600002020-01-23 3:32PM EST60.000.790.800.900.00-552046.05%
GRUB200131C000610002020-01-23 10:09AM EST61.000.500.550.650.00-1047.75%
GRUB200131C000615002020-01-22 10:33AM EST61.500.300.450.550.00-30048.49%
GRUB200131C000620002020-01-23 3:05PM EST62.000.300.300.450.00-2048.63%
GRUB200131C000630002020-01-24 9:39AM EST63.000.250.200.30-0.02-7.41%2049.12%
GRUB200131C000650002020-01-24 9:39AM EST65.000.100.050.15-0.08-44.44%2052.25%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRUB200131P000300002020-01-10 3:53PM EST30.000.050.000.100.00-200213.28%
GRUB200131P000350002019-12-23 12:13AM EST35.000.150.000.100.00--5168.75%
GRUB200131P000370002019-12-16 12:02AM EST37.000.600.000.150.00--0160.94%
GRUB200131P000375002020-01-07 9:53AM EST37.500.050.000.100.00--0147.66%
GRUB200131P000390002019-12-18 10:19AM EST39.000.440.000.150.00-124144.53%
GRUB200131P000395002019-12-16 12:02AM EST39.501.150.000.150.00--0140.63%
GRUB200131P000400002020-01-09 9:58AM EST40.000.120.000.050.00-20117.19%
GRUB200131P000410002020-01-08 2:32PM EST41.000.140.000.100.00-50121.09%
GRUB200131P000415002020-01-16 11:59AM EST41.500.080.000.100.00-10117.97%
GRUB200131P000420002020-01-14 2:44PM EST42.000.100.000.100.00-40114.06%
GRUB200131P000425002020-01-10 10:15AM EST42.500.050.000.10-0.17-77.27%10110.55%
GRUB200131P000430002020-01-14 11:48AM EST43.000.050.000.100.00-20107.03%
GRUB200131P000435002020-01-14 12:13PM EST43.500.050.000.100.00-10103.52%
GRUB200131P000440002020-01-16 11:59AM EST44.000.080.000.100.00-10100.00%
GRUB200131P000445002020-01-13 2:22PM EST44.500.070.000.050.00-6087.50%
GRUB200131P000450002020-01-15 1:18PM EST45.000.050.000.150.00-1099.22%
GRUB200131P000455002020-01-10 3:22PM EST45.500.300.000.150.00-4095.70%
GRUB200131P000460002020-01-16 12:05PM EST46.000.090.000.150.00-1092.19%
GRUB200131P000465002020-01-21 11:16AM EST46.500.050.050.150.00-1093.36%
GRUB200131P000470002020-01-16 10:05AM EST47.000.060.000.050.00-4071.88%
GRUB200131P000475002020-01-21 2:40PM EST47.500.100.000.150.00-3081.64%
GRUB200131P000480002020-01-23 3:34PM EST48.000.030.050.150.00-3082.42%
GRUB200131P000485002020-01-16 3:21PM EST48.500.200.000.150.00-4075.00%
GRUB200131P000490002020-01-22 9:41AM EST49.000.050.050.150.00-1075.39%
GRUB200131P000495002020-01-23 10:11AM EST49.500.060.050.150.00-1071.88%
GRUB200131P000500002020-01-23 3:54PM EST50.000.050.050.150.00-41068.36%
GRUB200131P000505002020-01-22 11:14AM EST50.500.10-0.100.00---64.84%
GRUB200131P000510002020-01-21 10:37AM EST51.000.450.050.150.00-1061.33%
GRUB200131P000515002020-01-23 11:25AM EST51.500.170.200.150.00-3065.43%
GRUB200131P000520002020-01-22 2:43PM EST52.000.230.150.350.00-126067.58%
GRUB200131P000525002020-01-22 9:34AM EST52.500.300.050.150.00-5050.78%
GRUB200131P000530002020-01-22 12:03PM EST53.000.320.100.150.00-17051.95%
GRUB200131P000535002020-01-23 12:46PM EST53.500.350.100.200.00-10051.95%
GRUB200131P000540002020-01-23 3:58PM EST54.000.400.150.250.00-56051.17%
GRUB200131P000545002020-01-23 11:36AM EST54.500.650.200.300.00---49.90%
GRUB200131P000550002020-01-23 3:15PM EST55.000.560.300.350.00-53048.15%
GRUB200131P000555002020-01-23 3:57PM EST55.500.700.400.450.00---48.15%
GRUB200131P000560002020-01-23 1:31PM EST56.000.550.450.55-0.33-37.50%18047.31%
GRUB200131P000565002020-01-22 2:42PM EST56.501.400.650.700.00---47.66%
GRUB200131P000570002020-01-23 2:03PM EST57.001.200.800.850.00-2047.22%
GRUB200131P000575002020-01-24 9:38AM EST57.501.200.951.05-0.20-14.29%11047.61%
GRUB200131P000580002020-01-23 2:21PM EST58.001.651.101.200.00-2045.61%
GRUB200131P000600002020-01-23 1:40PM EST60.002.952.302.400.00-3048.34%
GRUB200131P000610002020-01-14 2:32PM EST61.006.702.903.100.00-1048.44%
GRUB200131P000620002020-01-10 3:47PM EST62.009.803.703.900.00-3049.51%
GRUB200131P000630002020-01-14 10:05AM EST63.007.204.604.900.00-1050.20%