HGV - Hilton Grand Vacations Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HGV200221C000300002020-01-09 11:57AM EST30.005.204.606.500.00--1063.18%
HGV200221C000320002020-01-10 9:59AM EST32.003.303.103.400.00-1140.92%
HGV200221C000340002020-01-14 12:42PM EST34.001.751.701.950.00-2522937.01%
HGV200221C000350002020-01-17 3:50PM EST35.001.351.051.400.00-6391736.08%
HGV200221C000360002020-01-17 11:05AM EST36.000.800.650.90+0.15+23.08%205,18133.79%
HGV200221C000370002020-01-15 1:28PM EST37.000.550.350.600.00-2053733.84%
HGV200221C000380002020-01-08 9:58AM EST38.000.700.150.350.00--4332.62%
HGV200221C000390002020-01-15 12:49PM EST39.000.150.050.250.00-101,60534.38%
HGV200221C000400002020-01-14 11:38AM EST40.000.100.000.250.00-2112739.45%
HGV200221C000410002020-01-08 9:57AM EST41.000.250.000.250.00--2044.14%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HGV200221P000210002020-01-02 1:34PM EST21.000.050.000.500.00--5112.50%
HGV200221P000220002020-01-02 1:28PM EST22.000.050.000.250.00--589.84%
HGV200221P000230002020-01-02 1:26PM EST23.000.050.000.250.00--582.42%
HGV200221P000240002020-01-02 1:34PM EST24.000.100.000.250.00--575.20%
HGV200221P000260002020-01-02 2:42PM EST26.000.100.000.250.00--40161.33%
HGV200221P000270002019-12-23 9:51AM EST27.000.150.000.250.00--354.88%
HGV200221P000290002020-01-16 2:24PM EST29.000.250.050.150.00-333343.95%
HGV200221P000300002020-01-17 2:26PM EST30.000.150.100.15-0.20-57.14%2004937.50%
HGV200221P000310002020-01-14 2:11PM EST31.000.500.150.350.00-6762,00040.63%
HGV200221P000320002020-01-15 1:28PM EST32.000.630.350.500.00-127238.28%
HGV200221P000330002020-01-15 1:28PM EST33.000.930.550.900.00-204,81541.31%
HGV200221P000340002020-01-06 2:00PM EST34.000.930.851.05-0.20-17.70%1335.01%
HGV200221P000350002020-01-13 9:52AM EST35.001.921.301.500.00--5,01334.18%