GRUB - GrubHub Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRUB191213C000300002019-10-31 1:02PM EST30.005.1912.3014.000.00-11443.75%
GRUB191213C000305002019-11-18 12:13AM EST30.509.3011.4012.000.00--0297.27%
GRUB191213C000340002019-11-14 1:20PM EST34.004.207.808.500.00-110215.63%
GRUB191213C000350002019-12-06 3:29PM EST35.005.957.007.400.00-100169.53%
GRUB191213C000355002019-11-15 12:57PM EST35.504.516.507.000.00-60182.03%
GRUB191213C000360002019-12-10 11:50AM EST36.003.305.906.500.00-20170.70%
GRUB191213C000365002019-11-22 2:00PM EST36.506.455.406.000.00-20159.77%
GRUB191213C000370002019-12-04 3:08PM EST37.003.955.105.40-1.90-32.48%10128.91%
GRUB191213C000375002019-12-10 2:01PM EST37.501.754.604.900.00-30118.75%
GRUB191213C000380002019-12-11 2:53PM EST38.002.364.104.400.00-860108.59%
GRUB191213C000385002019-12-11 10:25AM EST38.501.903.603.900.00-90098.44%
GRUB191213C000390002019-12-12 12:47PM EST39.002.983.003.40+1.53+105.52%289088.28%
GRUB191213C000395002019-12-12 1:40PM EST39.502.502.702.85+1.41+129.36%145068.75%
GRUB191213C000400002019-12-12 12:37PM EST40.002.022.202.35+1.32+188.57%279058.98%
GRUB191213C000405002019-12-12 1:51PM EST40.501.751.701.90+1.33+316.67%368056.64%
GRUB191213C000410002019-12-12 1:41PM EST41.001.261.251.45+0.96+320.00%104051.17%
GRUB191213C000415002019-12-12 12:58PM EST41.500.850.901.05+0.65+325.00%58048.05%
GRUB191213C000420002019-12-12 12:08PM EST42.000.400.600.70+0.32+400.00%34045.12%
GRUB191213C000425002019-12-11 10:03AM EST42.500.050.400.500.00-3049.02%
GRUB191213C000430002019-12-12 1:20PM EST43.000.260.250.30+0.21+420.00%183047.56%
GRUB191213C000435002019-12-12 12:34PM EST43.500.150.150.25+0.10+200.00%1,320050.39%
GRUB191213C000440002019-12-12 1:29PM EST44.000.110.100.20+0.06+120.00%16055.08%
GRUB191213C000445002019-12-12 12:11PM EST44.500.070.050.15+0.04+133.33%1057.42%
GRUB191213C000450002019-12-12 1:16PM EST45.000.060.050.10+0.04+200.00%32061.33%
GRUB191213C000455002019-12-03 12:01PM EST45.500.450.000.150.00--069.14%
GRUB191213C000460002019-12-06 10:42AM EST46.000.100.000.800.00-740125.39%
GRUB191213C000465002019-12-04 12:12PM EST46.500.250.000.800.00-50134.96%
GRUB191213C000470002019-12-04 11:21AM EST47.000.150.000.100.00-1084.38%
GRUB191213C000475002019-12-03 12:05PM EST47.500.170.000.550.00--0136.33%
GRUB191213C000480002019-12-06 10:22AM EST48.000.050.000.250.00-290117.58%
GRUB191213C000490002019-11-29 12:40PM EST49.000.100.000.250.00-120131.64%
GRUB191213C000500002019-11-26 11:21AM EST50.000.120.000.100.00-10121.88%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRUB191213P000280002019-11-26 9:54AM EST28.000.040.000.250.00-30315.63%
GRUB191213P000285002019-11-05 12:12PM EST28.500.250.000.000.00--150.00%
GRUB191213P000290002019-11-06 10:27AM EST29.000.290.000.000.00-1150.00%
GRUB191213P000295002019-11-27 12:47PM EST29.500.050.000.600.00-10339.06%
GRUB191213P000300002019-11-18 11:13AM EST30.000.100.004.800.00-10655.08%
GRUB191213P000305002019-11-22 3:41PM EST30.500.070.000.600.00-40313.28%
GRUB191213P000310002019-11-11 12:05AM EST31.000.520.000.750.00--0318.36%
GRUB191213P000315002019-11-22 3:41PM EST31.500.080.000.250.00-40237.50%
GRUB191213P000320002019-11-14 9:38AM EST32.000.400.000.750.00-10292.97%
GRUB191213P000325002019-11-08 2:54PM EST32.500.750.000.750.00-10280.47%
GRUB191213P000330002019-12-09 12:51PM EST33.000.030.000.100.00-10173.44%
GRUB191213P000335002019-12-04 12:34PM EST33.500.050.000.250.00-10195.31%
GRUB191213P000340002019-12-12 1:14PM EST34.000.010.000.05-0.01-50.00%10139.06%
GRUB191213P000345002019-11-25 10:04AM EST34.500.100.000.250.00-110175.00%
GRUB191213P000350002019-11-25 10:28AM EST35.000.110.000.250.00-100165.23%
GRUB191213P000355002019-12-04 11:22AM EST35.500.100.000.250.00-10155.08%
GRUB191213P000360002019-12-09 12:31PM EST36.000.090.000.250.00-20145.31%
GRUB191213P000365002019-12-06 12:53PM EST36.500.080.000.20+0.03+60.00%10128.52%
GRUB191213P000370002019-12-10 11:48AM EST37.000.140.000.250.00-30125.39%
GRUB191213P000375002019-12-09 2:22PM EST37.500.170.000.100.00-3094.53%
GRUB191213P000380002019-12-11 11:03AM EST38.000.150.000.100.00-7085.94%
GRUB191213P000385002019-12-11 12:03PM EST38.500.050.000.05-0.08-61.54%6067.97%
GRUB191213P000390002019-12-12 1:55PM EST39.000.040.000.05-0.08-66.67%26060.16%
GRUB191213P000395002019-12-12 1:55PM EST39.500.050.000.05-0.20-80.00%8051.56%
GRUB191213P000400002019-12-12 1:02PM EST40.000.050.000.10-0.35-87.50%25050.78%
GRUB191213P000405002019-12-12 10:24AM EST40.500.130.000.10-0.57-81.43%32050.78%
GRUB191213P000410002019-12-12 1:41PM EST41.000.150.050.15-1.01-87.07%16046.48%
GRUB191213P000415002019-12-12 1:33PM EST41.500.300.200.30-1.70-85.00%43049.02%
GRUB191213P000420002019-12-12 1:14PM EST42.000.540.400.50-2.22-80.43%11050.00%
GRUB191213P000425002019-12-06 1:43PM EST42.502.050.650.750.00-3049.81%
GRUB191213P000430002019-12-05 1:04PM EST43.002.751.051.150.00-30052.93%
GRUB191213P000435002019-12-04 11:19AM EST43.502.801.451.60+0.70+33.33%20058.98%
GRUB191213P000440002019-12-03 2:19PM EST44.002.331.702.300.00--067.97%
GRUB191213P000445002019-12-05 9:50AM EST44.503.002.103.900.00--0128.32%
GRUB191213P000450002019-12-10 3:37PM EST45.004.102.603.60-1.90-31.67%20100.39%
GRUB191213P000460002019-11-29 12:41PM EST46.003.503.504.500.00-10107.81%
GRUB191213P000470002019-11-25 9:31AM EST47.004.504.506.400.00-10179.49%