U.S. Markets closed

Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.02+0.20 (+0.50%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HGV220121C000050002020-07-09 5:07PM EDT5.0014.000.000.000.00-400.00%
HGV220121C000130002021-02-18 1:00PM EDT13.0024.0024.0029.000.00-97161.04%
HGV220121C000150002021-06-17 10:20AM EDT15.0029.1525.6030.500.00-1021169.19%
HGV220121C000180002020-10-23 10:05AM EDT18.008.309.4013.300.00-180.00%
HGV220121C000200002021-03-03 10:32AM EDT20.0021.9017.7020.000.00-1210.00%
HGV220121C000230002021-05-25 9:46AM EDT23.0025.1018.2021.900.00-116108.25%
HGV220121C000250002021-05-06 2:58PM EDT25.0018.2019.4023.800.00-166148.05%
HGV220121C000280002020-11-05 12:13PM EDT28.003.490.000.000.00-100.00%
HGV220121C000300002021-06-18 12:02PM EDT30.0013.7013.5016.000.00-121592.21%
HGV220121C000320002021-04-28 9:31AM EDT32.0014.1014.8015.200.00-165106.74%
HGV220121C000350002020-09-29 11:25AM EDT35.001.570.951.500.00-15620.00%
HGV220121C000370002021-05-25 3:22PM EDT37.0011.207.908.600.00-26661.79%
HGV220121C000400002021-05-28 11:03AM EDT40.008.505.306.600.00-19353.15%
HGV220121C000420002020-07-09 5:07PM EDT42.000.350.000.000.00-3361.56%
HGV220121C000450002021-06-16 3:50PM EDT45.004.953.004.400.00-19955.62%
HGV220121C000460002021-06-04 11:13AM EDT46.006.103.103.800.00-2252.91%
HGV220121C000470002021-06-15 3:22PM EDT47.004.231.954.800.00-22451.56%
HGV220121C000500002021-06-14 11:38AM EDT50.003.851.103.400.00-14358.67%
HGV220121C000550002021-06-14 11:35AM EDT55.002.501.051.550.00-121449.02%
HGV220121C000650002021-06-17 9:53AM EDT65.000.650.250.750.00-11251.17%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HGV220121P000050002020-11-03 2:09PM EDT5.000.150.001.500.00-29220.90%
HGV220121P000080002020-09-04 9:30AM EDT8.000.500.305.000.00-26259.57%
HGV220121P000100002020-11-10 12:23PM EDT10.000.450.002.900.00-66176.17%
HGV220121P000130002020-08-28 9:41AM EDT13.001.300.901.950.00-22143.70%
HGV220121P000150002020-10-23 10:51AM EDT15.001.500.000.000.00-2025.00%
HGV220121P000180002021-05-03 9:37AM EDT18.000.300.000.300.00-21161.82%
HGV220121P000200002021-05-11 2:54PM EDT20.000.400.200.800.00-14070.26%
HGV220121P000230002021-04-21 1:48PM EDT23.000.550.300.500.00-22755.08%
HGV220121P000250002021-05-14 12:05PM EDT25.000.500.250.750.00-2950.98%
HGV220121P000280002021-04-22 10:03AM EDT28.000.800.650.800.00-2647.29%
HGV220121P000300002021-05-18 9:55AM EDT30.000.900.000.000.00-151712.50%
HGV220121P000320002021-05-24 10:09AM EDT32.001.100.000.000.00-2216.25%
HGV220121P000350002021-04-19 10:49AM EDT35.002.852.002.250.00-4441.04%
HGV220121P000450002021-04-19 12:08AM EDT45.007.300.000.000.00--00.00%
HGV220121P000500002021-06-22 12:28PM EDT50.008.709.0010.600.00-1028.78%