HGV - Hilton Grand Vacations Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HGV200717C000100002020-06-22 6:40PM EDT10.009.259.3012.900.00-10810.16%
HGV200717C000110002020-06-22 6:40PM EDT11.008.337.9011.900.00-20730.47%
HGV200717C000150002020-06-22 6:40PM EDT15.0012.003.808.400.00-10550.39%
HGV200717C000160002020-06-22 6:40PM EDT16.005.405.005.600.00-19207.81%
HGV200717C000170002020-06-22 6:40PM EDT17.004.402.805.500.00-31317.58%
HGV200717C000180002020-07-01 1:51PM EDT18.002.543.103.600.00-5012368.75%
HGV200717C000190002020-07-10 9:30AM EDT19.001.402.152.700.00-21577.34%
HGV200717C000200002020-07-10 12:50PM EDT20.001.201.401.80+0.30+33.33%52977.34%
HGV200717C000210002020-07-13 10:41AM EDT21.000.560.750.95+0.06+12.00%119267.38%
HGV200717C000220002020-07-10 11:31AM EDT22.000.200.300.500.00-15467.19%
HGV200717C000230002020-07-13 9:38AM EDT23.000.150.050.20-0.16-51.61%15461.72%
HGV200717C000240002020-07-02 2:01PM EDT24.000.150.000.100.00-252,67966.41%
HGV200717C000250002020-07-06 3:54PM EDT25.000.120.000.250.00-349103.52%
HGV200717C000260002020-06-22 1:36PM EDT26.000.150.000.250.00-1033121.48%
HGV200717C000270002020-06-26 9:48AM EDT27.000.050.000.000.00-1650.00%
HGV200717C000280002020-06-16 11:26AM EDT28.000.550.000.150.00-123137.89%
HGV200717C000290002020-06-22 6:40PM EDT29.000.650.000.000.00-4450.00%
HGV200717C000300002020-06-22 6:40PM EDT30.000.400.000.250.00-219182.03%
HGV200717C000310002020-06-22 6:40PM EDT31.000.150.000.000.00-11650.00%
HGV200717C000320002020-06-22 6:40PM EDT32.000.150.000.250.00-611207.81%
HGV200717C000330002020-06-22 6:40PM EDT33.000.150.001.500.00-56344.14%
HGV200717C000340002020-06-22 6:40PM EDT34.000.200.000.000.00-2019750.00%
HGV200717C000350002020-06-22 6:40PM EDT35.002.752.204.500.00--4675.59%
HGV200717C000360002020-06-22 6:40PM EDT36.001.400.000.250.00--75252.34%
HGV200717C000370002020-06-22 6:40PM EDT37.000.500.054.500.00--1591.21%
HGV200717C000390002020-06-22 6:40PM EDT39.000.300.004.500.00-5050615.43%
HGV200717C000420002020-06-22 6:40PM EDT42.000.300.000.250.00--102307.81%
HGV200717C000440002020-06-22 6:40PM EDT44.000.050.004.500.00-14675.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HGV200717P000030002020-06-22 6:40PM EDT3.000.100.001.500.00-12131,518.75%
HGV200717P000050002020-06-22 6:40PM EDT5.000.800.201.500.00-4241,145.31%
HGV200717P000080002020-06-22 6:40PM EDT8.002.100.001.500.00--2762.50%
HGV200717P000090002020-06-18 1:53PM EDT9.000.100.000.000.00-1350.00%
HGV200717P000100002020-06-19 2:43PM EDT10.000.100.000.100.00-114131328.13%
HGV200717P000110002020-06-22 6:40PM EDT11.001.300.050.000.00--1262.50%
HGV200717P000120002020-06-29 10:51AM EDT12.000.100.000.100.00-113200256.25%
HGV200717P000130002020-06-17 12:29PM EDT13.000.200.000.000.00-72650.00%
HGV200717P000140002020-06-24 2:54PM EDT14.000.200.000.050.00-14175.00%
HGV200717P000150002020-07-01 9:58AM EDT15.000.150.000.000.00-495850.00%
HGV200717P000160002020-06-22 1:08PM EDT16.000.320.000.000.00-212150.00%
HGV200717P000170002020-07-09 11:10AM EDT17.000.100.050.15-0.15-60.00%538134.38%
HGV200717P000180002020-07-06 10:17AM EDT18.000.250.050.200.00-1102,501114.06%
HGV200717P000190002020-07-10 11:55AM EDT19.000.380.150.250.00-10137100.00%
HGV200717P000200002020-07-10 3:50PM EDT20.000.660.250.400.00-4615085.94%
HGV200717P000210002020-07-09 9:58AM EDT21.001.200.450.750.00-23076.76%
HGV200717P000220002020-07-10 2:17PM EDT22.001.950.901.400.00-11176.76%
HGV200717P000230002020-06-18 12:49PM EDT23.002.401.552.250.00-127678.91%
HGV200717P000240002020-06-22 11:49AM EDT24.003.201.903.700.00-2686.72%
HGV200717P000250002020-06-19 10:07AM EDT25.003.502.104.200.00-15167.97%
HGV200717P000260002020-06-22 6:40PM EDT26.003.704.106.400.00--1197.27%
HGV200717P000270002020-06-22 6:40PM EDT27.004.303.908.100.00-10180.86%
HGV200717P000300002020-06-22 6:40PM EDT30.001.056.7011.200.00--50221.88%
HGV200717P000310002020-06-22 6:40PM EDT31.001.307.7012.200.00-1010236.72%
HGV200717P000340002020-06-22 6:40PM EDT34.002.1010.7015.200.00--0276.56%
HGV200717P000350002020-06-22 6:40PM EDT35.002.8011.7016.200.00-8686288.67%