Log in

NYSE:GRUBGrubHub Options Chain and Prices

$60.53
+3.01 (+5.23 %)
(As of 06/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$57.69
Now: $60.53
$64.19
50-Day Range
$40.30
MA: $50.54
$60.39
52-Week Range
$29.35
Now: $60.53
$80.25
Volume10.00 million shs
Average Volume7.49 million shs
Market Capitalization$5.56 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.25

Options Chain

GrubHub (NYSE:GRUB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/12/2020$95.00$0.075Call39511.477770.01786
6/12/2020$90.00$0.075Call109201.328770.01953
6/12/2020$85.00$0.125Call3,41601.26431 (+0.095791)0.032051
6/12/2020$80.00$0.200Call53222 (+1)1.17534 (+0.248313)0.051345
6/12/2020$75.00$0.250Call361566 (+10)1.00476 (+0.026433)0.070673
6/12/2020$70.00$0.500Call1,919317 (+15)0.907079 (+0.204894)0.13693
6/12/2020$65.00$1.450Call645175 (+9)0.923957 (+0.221379)0.3111
6/12/2020$64.00$1.650Call32710 (+3)0.895755 (+0.082978)0.349293
6/12/2020$63.00$1.950Call25052 (+12)0.887341 (+0.157467)0.395922
6/12/2020$62.00$2.400Call29323 (+2)0.910307 (+0.137899)0.449393
6/12/2020$61.50$2.725Call13657 (+5)0.945881 (+0.190296)0.477766
6/12/2020$61.00$3.025Call310112 (-2)0.970078 (+0.18483)0.503871
6/12/2020$60.00$3.200Call238722 (+537)0.87964 (+0.152153)0.552992
6/12/2020$59.00$3.675Call11535 (+5)0.861973 (+0.069275)0.608065
6/12/2020$58.50$3.750Call245 (+15)0.794209 (-0.019807)0.642548
6/12/2020$58.00$4.450Call2869 (+1)0.922269 (+0.135422)0.654784
6/12/2020$57.50$4.550Call6110.851884 (+0.074361)0.689493
6/12/2020$57.00$5.200Call82260.962656 (+0.154442)0.697594
6/12/2020$56.00$6.200Call6411.08102 (+0.28378)0.723929
6/12/2020$55.00$6.400Call2248 (+6)0.881823 (+0.067214)0.801142
6/12/2020$54.00$7.600Call011.06937 (+0.237544)0.80094
6/12/2020$53.00$7.800Call0120.742389 (-0.089166)0.910479
6/12/2020$52.50$8.500Call112 (+1)0.916143 (+0.092624)0.882062
6/12/2020$52.00$9.150Call055 (+5)1.04807 (+0.195713)0.868472
6/12/2020$51.50$9.400Call10080.936692 (+0.079924)0.904974
6/12/2020$51.00$9.950Call1421.01398 (+0.157539)0.901529
6/12/2020$50.50$10.600Call001.15618 (+0.25362)0.887173
6/12/2020$50.00$10.950Call0231.10022 (+0.178006)0.908343
6/12/2020$49.50$11.400Call001.10534 (+0.518249)0.91786
6/12/2020$49.00$11.900Call091.14787 (+0.291928)0.920572
6/12/2020$48.50$12.250Call011.05119 (+0.332832)0.944641
6/12/2020$48.00$12.850Call261.18973 (+0.436165)0.931915
6/12/2020$47.50$13.300Call1111.18340.940761
6/12/2020$47.00$13.800Call0131.224580.942568
6/12/2020$46.50$14.350Call0211.316820.937882
6/12/2020$46.00$14.700Call061.18532 (+0.367085)0.96032
6/12/2020$45.50$15.350Call021.40292 (+0.406854)0.941366
6/12/2020$45.00$15.750Call110 (-1)1.33216 (+0.363682)0.955376
6/12/2020$44.50$16.300Call001.434710.950308
6/12/2020$44.00$16.800Call001.47769 (+0.523061)0.951643
6/12/2020$43.50$17.200Call001.38443 (+0.39506)0.965556
6/12/2020$43.00$17.700Call001.42516 (+0.173188)0.966472
6/12/2020$42.50$18.200Call001.466240.96735
6/12/2020$42.00$18.800Call001.653340.956436
6/12/2020$41.00$19.750Call011.6726 (+0.663129)0.96389
6/12/2020$40.00$20.700Call001.677710.971234
6/12/2020$35.00$25.750Call002.239130.972676
6/12/2020$30.00$30.700Call002.662040.981621
6/12/2020$25.00$35.600Call032.929480.991403
6/12/2020$95.00$34.350Put000
6/12/2020$90.00$29.250Put000
6/12/2020$85.00$24.400Put000
6/12/2020$80.00$19.350Put000
6/12/2020$75.00$14.500Put000.710938 (-0.327543)-0.985603
6/12/2020$70.00$10.150Put6151.00235 (+0.130471)-0.838379
6/12/2020$65.00$5.800Put017 (+2)0.877296 (+0.054253)-0.700138
6/12/2020$64.00$4.950Put200.836788 (+0.061896)-0.663574
6/12/2020$63.00$4.350Put520.868618 (+0.057935)-0.608687
6/12/2020$62.00$3.350Put3460.747726 (-0.046551)-0.571276
6/12/2020$61.50$3.025Put3600.739229 (-0.059707)-0.540991
6/12/2020$61.00$3.175Put3115 (+10)0.873303 (+0.119651)-0.501131
6/12/2020$60.00$2.675Put1,151260.879441 (+0.116613)-0.447177
6/12/2020$59.00$1.875Put418 (+6)0.772718 (-0.019996)-0.384567
6/12/2020$58.50$1.925Put1612 (+10)0.857054 (+0.079603)-0.36369
6/12/2020$58.00$1.650Put1230.842056 (+0.043092)-0.333868
6/12/2020$57.50$1.425Put43 (+1)0.817719 (+0.005502)-0.304747
6/12/2020$57.00$0.000Put94330.892955 (+0.095553)0
6/12/2020$56.00$0.875Put7253 (+1)0.787933 (-0.009892)-0.218789
6/12/2020$55.00$0.725Put30574 (+10)0.815495 (+0.012823)-0.182464
6/12/2020$54.00$0.475Put3698 (-8)0.789941 (-0.078821)-0.134039
6/12/2020$53.00$0.500Put842 (+5)0.896129 (+0.084101)-0.12585
6/12/2020$52.50$0.475Put709360.929266 (+0.061808)-0.11755
6/12/2020$52.00$0.400Put27147 (+100)0.91566 (-0.053143)-0.102569
6/12/2020$51.50$0.550Put641.06631 (+0.16873)-0.117774
6/12/2020$51.00$0.350Put10150.960973 (+0.075955)-0.08748
6/12/2020$50.50$0.000Put2032 (+1)1.04563 (+0.160373)0
6/12/2020$50.00$0.325Put7363 (+10)1.02597 (+0.117362)-0.07752
6/12/2020$49.50$0.325Put2514 (+3)1.06916 (+0.151702)-0.074943
6/12/2020$49.00$0.300Put4581.09241 (+0.169893)-0.068706
6/12/2020$48.50$0.000Put050
6/12/2020$48.00$0.000Put25201.16133 (+0.248192)0
6/12/2020$47.50$0.000Put0105 (+100)0
6/12/2020$47.00$0.050Put0172 (+52)0.897991 (-0.079646)-0.017227
6/12/2020$46.50$0.025Put054 (+26)0.859916 (-0.141554)-0.009894
6/12/2020$46.00$0.025Put0260.885491 (-0.134329)-0.009383
6/12/2020$45.50$0.025Put090.921029 (-0.070299)-0.009335
6/12/2020$45.00$0.025Put15370.942997-0.00868
6/12/2020$44.50$0.000Put0460
6/12/2020$44.00$0.000Put0120
6/12/2020$43.50$0.000Put0140
6/12/2020$43.00$0.000Put0110
6/12/2020$42.50$0.000Put030
6/12/2020$42.00$0.000Put0450
6/12/2020$41.00$0.075Put0181.39115-0.016339
6/12/2020$40.00$0.050Put0311.3958 (+0.161447)-0.011332
6/12/2020$35.00$0.000Put0100
6/12/2020$30.00$0.025Put0102.05744 (+0.256788)-0.004048
6/12/2020$25.00$0.000Put0230
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/7/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.