Singapore markets open in 3 hours 59 minutes

Grubhub Inc. (GRUB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.85+1.35 (+2.35%)
At close: 4:00PM EDT

59.12 +0.29 (0.50%)
After hours: 4:14PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRUB210521C000450002021-04-13 10:17AM EDT45.0026.4010.3014.500.00-11214.26%
GRUB210521C000475002021-04-27 9:40AM EDT47.5023.5010.0014.000.00--1181.45%
GRUB210521C000500002021-04-26 1:26PM EDT50.0021.107.6010.900.00-11128.52%
GRUB210521C000550002021-05-17 12:12AM EDT55.004.402.955.80+1.45+49.15%1377.64%
GRUB210521C000575002021-05-18 1:46PM EDT57.502.651.702.20+0.55+26.19%41058.59%
GRUB210521C000600002021-05-18 1:25PM EDT60.000.700.551.15+0.30+75.00%142954.30%
GRUB210521C000625002021-05-14 12:26PM EDT62.500.150.050.350.00-12550.20%
GRUB210521C000650002021-05-12 2:27PM EDT65.000.400.000.750.00-3610285.74%
GRUB210521C000675002021-05-14 1:54PM EDT67.500.050.001.150.00-592121.58%
GRUB210521C000700002021-05-17 9:54AM EDT70.000.270.000.15+0.22+440.00%133389.45%
GRUB210521C000725002021-05-07 3:29PM EDT72.500.350.000.100.00-1711297.66%
GRUB210521C000750002021-05-12 3:16PM EDT75.000.050.000.100.00-184,260110.16%
GRUB210521C000800002021-05-18 9:52AM EDT80.000.100.000.05+0.05+100.00%35,117123.44%
GRUB210521C000850002021-05-10 9:30AM EDT85.000.050.002.150.00-171283.20%
GRUB210521C000900002021-05-11 2:43PM EDT90.000.070.000.10+0.02+40.00%329176.56%
GRUB210521C000950002021-05-04 1:49PM EDT95.000.070.000.050.00-3282179.69%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRUB210521P000400002021-05-12 3:33PM EDT40.000.090.000.050.00-1573156.25%
GRUB210521P000425002021-05-17 2:22PM EDT42.500.050.000.050.00-10356134.38%
GRUB210521P000450002021-05-17 3:33PM EDT45.000.050.002.150.00-173250.98%
GRUB210521P000475002021-05-18 11:47AM EDT47.500.050.000.10-0.05-50.00%1174103.13%
GRUB210521P000500002021-05-12 3:02PM EDT50.000.050.001.35-0.22-81.48%3292151.17%
GRUB210521P000550002021-05-17 1:45PM EDT55.000.450.050.50-0.15-25.00%26661.33%
GRUB210521P000575002021-05-17 12:09PM EDT57.500.600.600.80-0.75-55.56%12551.95%
GRUB210521P000600002021-05-18 3:40PM EDT60.001.851.452.20-1.07-36.64%26362.79%
GRUB210521P000625002021-05-18 12:38PM EDT62.503.703.504.50-2.11-36.32%2011160.35%
GRUB210521P000650002021-05-13 2:54PM EDT65.007.675.806.700.00-1019160.74%
GRUB210521P000675002021-05-13 3:11PM EDT67.5010.977.5010.500.00-190104.88%
GRUB210521P000700002021-05-14 10:49AM EDT70.0012.4010.7011.600.00-112350.00%
GRUB210521P000725002021-05-04 3:41PM EDT72.5012.2012.1015.800.00-16136.52%
GRUB210521P000750002021-05-03 11:11AM EDT75.006.9014.6018.100.00-22140.23%
GRUB210521P000800002021-05-05 11:48AM EDT80.0013.9019.7023.100.00-11175.98%
GRUB210521P000850002021-05-05 11:48AM EDT85.0018.4024.7028.000.00-10194.14%