NYSE:GRUB - GrubHub Options Chain

Sign in or create an account to add this stock to your watchlist.
$63.75 +2.04 (+3.31 %)
(As of 05/20/2019 12:26 PM ET)
Previous Close$61.71
Today's Range$60.23 - $63.94
52-Week Range$60.53 - $149.35
Volume1.05 million shs
Average Volume3.49 million shs
Market Capitalization$5.81 billion
P/E Ratio51.83
Dividend YieldN/A
Beta1.18

Options Chain

GrubHub (NYSE:GRUB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$105.00$0.000Call11,03500
5/24/2019$100.00$0.000Call028400
5/24/2019$95.00$0.000Call03400
5/24/2019$90.00$0.000Call02200
5/24/2019$85.00$0.000Call06100
5/24/2019$80.00$0.000Call04500
5/24/2019$79.00$0.000Call0000
5/24/2019$78.00$0.000Call07000
5/24/2019$77.50$0.000Call04000
5/24/2019$77.00$0.000Call06000
5/24/2019$76.50$0.000Call0200
5/24/2019$76.00$0.000Call02400
5/24/2019$75.50$0.000Call02900
5/24/2019$75.00$0.000Call0103 (-4)00
5/24/2019$74.50$0.000Call06 (-9)00
5/24/2019$74.00$0.000Call0900
5/24/2019$73.50$0.000Call0900
5/24/2019$73.00$0.000Call04700
5/24/2019$72.50$0.000Call018 (+3)00
5/24/2019$72.00$0.000Call03300
5/24/2019$71.50$0.000Call066 (+42)00
5/24/2019$71.00$0.000Call09500
5/24/2019$70.50$0.000Call04900
5/24/2019$70.00$0.000Call047 (+6)00
5/24/2019$69.50$0.000Call493 (+38)00
5/24/2019$69.00$0.000Call0400
5/24/2019$68.50$0.000Call413 (+4)00
5/24/2019$68.00$0.000Call029 (+1)00
5/24/2019$67.50$0.000Call1235 (+6)00
5/24/2019$67.00$0.000Call1028 (+14)00
5/24/2019$66.50$0.000Call945 (+5)00
5/24/2019$66.00$0.000Call3049 (+7)00
5/24/2019$65.50$0.000Call21600
5/24/2019$65.00$0.000Call1168 (+8)00
5/24/2019$64.50$0.000Call39 (-1)00
5/24/2019$64.00$0.000Call2400
5/24/2019$63.50$0.000Call222 (+7)00
5/24/2019$63.00$0.000Call14193 (-6)00
5/24/2019$62.50$0.000Call271300
5/24/2019$62.00$0.000Call291400
5/24/2019$61.50$0.000Call02500
5/24/2019$61.00$0.000Call0000
5/24/2019$60.50$0.000Call0000
5/24/2019$60.00$0.000Call2600
5/24/2019$59.50$0.000Call0000
5/24/2019$59.00$0.000Call0000
5/24/2019$58.50$0.000Call0000
5/24/2019$58.00$0.000Call0000
5/24/2019$57.50$0.000Call0000
5/24/2019$57.00$0.000Call0000
5/24/2019$56.50$0.000Call0000
5/24/2019$56.00$0.000Call0000
5/24/2019$55.50$0.000Call0000
5/24/2019$55.00$0.000Call0000
5/24/2019$54.50$0.000Call0000
5/24/2019$54.00$0.000Call0000
5/24/2019$53.50$0.000Call0000
5/24/2019$53.00$0.000Call0000
5/24/2019$52.50$0.000Call0000
5/24/2019$52.00$0.000Call0000
5/24/2019$51.50$0.000Call0000
5/24/2019$51.00$0.000Call0000
5/24/2019$50.50$0.000Call0000
5/24/2019$50.00$0.000Call0000
5/24/2019$49.00$0.000Call0000
5/24/2019$48.00$0.000Call0000
5/24/2019$47.00$0.000Call0000
5/24/2019$46.00$0.000Call0000
5/24/2019$45.00$0.000Call0000
5/24/2019$40.00$0.000Call0000
5/24/2019$105.00$0.000Put0000
5/24/2019$100.00$0.000Put0000
5/24/2019$95.00$0.000Put0000
5/24/2019$90.00$0.000Put0000
5/24/2019$85.00$0.000Put0000
5/24/2019$80.00$0.000Put00 (-1)00
5/24/2019$79.00$0.000Put0000
5/24/2019$78.00$0.000Put0000
5/24/2019$77.50$0.000Put0000
5/24/2019$77.00$0.000Put0100
5/24/2019$76.50$0.000Put0000
5/24/2019$76.00$0.000Put0600
5/24/2019$75.50$0.000Put0000
5/24/2019$75.00$0.000Put0300
5/24/2019$74.50$0.000Put0000
5/24/2019$74.00$0.000Put0000
5/24/2019$73.50$0.000Put0000
5/24/2019$73.00$0.000Put0500
5/24/2019$72.50$0.000Put05500
5/24/2019$72.00$0.000Put0800
5/24/2019$71.50$0.000Put0000
5/24/2019$71.00$0.000Put02600
5/24/2019$70.50$0.000Put08200
5/24/2019$70.00$0.000Put06700
5/24/2019$69.50$0.000Put02100
5/24/2019$69.00$0.000Put010200
5/24/2019$68.50$0.000Put09600
5/24/2019$68.00$0.000Put0106 (+5)00
5/24/2019$67.50$0.000Put04000
5/24/2019$67.00$0.000Put01500
5/24/2019$66.50$0.000Put0600
5/24/2019$66.00$0.000Put027 (+1)00
5/24/2019$65.50$0.000Put0900
5/24/2019$65.00$0.000Put02700
5/24/2019$64.50$0.000Put02200
5/24/2019$64.00$0.000Put07000
5/24/2019$63.50$0.000Put71200
5/24/2019$63.00$0.000Put410800
5/24/2019$62.50$0.000Put11669 (+10)00
5/24/2019$62.00$0.000Put1681 (+10)00
5/24/2019$61.50$0.000Put129100
5/24/2019$61.00$0.000Put826 (+3)00
5/24/2019$60.50$0.000Put22200
5/24/2019$60.00$0.000Put85362 (+226)00
5/24/2019$59.50$0.000Put104000
5/24/2019$59.00$0.000Put06 (+5)00
5/24/2019$58.50$0.000Put01100
5/24/2019$58.00$0.000Put9300
5/24/2019$57.50$0.000Put0000
5/24/2019$57.00$0.000Put022 (+20)00
5/24/2019$56.50$0.000Put01500
5/24/2019$56.00$0.000Put07 (+6)00
5/24/2019$55.50$0.000Put0000
5/24/2019$55.00$0.000Put054 (-12)00
5/24/2019$54.50$0.000Put0000
5/24/2019$54.00$0.000Put0000
5/24/2019$53.50$0.000Put0200
5/24/2019$53.00$0.000Put0000
5/24/2019$52.50$0.000Put0000
5/24/2019$52.00$0.000Put0000
5/24/2019$51.50$0.000Put0000
5/24/2019$51.00$0.000Put0000
5/24/2019$50.50$0.000Put0000
5/24/2019$50.00$0.000Put02400
5/24/2019$49.00$0.000Put0000
5/24/2019$48.00$0.000Put0000
5/24/2019$47.00$0.000Put0000
5/24/2019$46.00$0.000Put0000
5/24/2019$45.00$0.000Put102700
5/24/2019$40.00$0.000Put04600
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/20/2019 by MarketBeat.com Staff

Featured Article: Reverse Stock Split

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.

Yahoo Gemini Pixel