S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
S&P 500   2,789.82 (+1.45%)
DOW   23,719.37 (+1.22%)
QQQ   200.86 (+0.14%)
AAPL   267.99 (+0.72%)
FB   175.19 (+0.52%)
MSFT   165.14 (+0.01%)
GOOGL   1,206.57 (-0.04%)
AMZN   2,042.76 (-0.01%)
CGC   14.57 (-1.75%)
NVDA   262.86 (-1.53%)
BABA   196.37 (+0.20%)
MU   46.13 (-4.47%)
GE   7.14 (-2.19%)
TSLA   573.00 (+4.40%)
AMD   48.38 (-0.84%)
T   30.73 (+2.81%)
ACB   0.88 (+2.34%)
F   5.37 (+6.76%)
NFLX   370.81 (-0.08%)
BAC   24.86 (+6.01%)
GILD   73.51 (-1.97%)
DIS   104.50 (+3.39%)
PRI   102.14 (+4.75%)
Log in

NYSE:HGVHilton Grand Vacations Options Chain and Prices

$17.45
-0.11 (-0.63 %)
(As of 04/9/2020 04:00 PM ET)
Add
Compare
Today's Range
$17.18
Now: $17.45
$19.11
50-Day Range
$10.53
MA: $20.66
$32.32
52-Week Range
$8.28
Now: $17.45
$36.56
Volume1.61 million shs
Average Volume905,566 shs
Market Capitalization$1.50 billion
P/E Ratio7.18
Dividend YieldN/A
Beta2.22

Options Chain

Hilton Grand Vacations (NYSE:HGV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$49.00$0.125Call003.501830.041611
4/17/2020$48.00$0.125Call003.433970.041272
4/17/2020$47.00$0.125Call003.378960.041771
4/17/2020$46.00$0.125Call003.336950.043171
4/17/2020$45.00$0.100Call003.15090.036127
4/17/2020$44.00$0.075Call002.960830.029333
4/17/2020$43.00$0.075Call0202.902460.029787
4/17/2020$42.00$0.075Call002.842410.030273
4/17/2020$41.00$0.100Call01132.90722 (+0.083322)0.038406
4/17/2020$40.00$0.125Call0322.94832 (+0.187716)0.046264
4/17/2020$39.00$0.100Call07062.77398 (+0.177206)0.039809
4/17/2020$38.00$0.125Call01,0002.80758 (+0.179808)0.048007
4/17/2020$37.00$0.125Call0262.7336 (+0.175659)0.048989
4/17/2020$36.00$0.125Call02822.70099 (+0.177488)0.053584
4/17/2020$35.00$0.125Call03292.5776 (+0.166914)0.051229
4/17/2020$34.00$0.025Call03,6031.98328 (+0.135017)0.016798
4/17/2020$33.00$0.125Call01,0622.42661 (+0.155351)0.055476
4/17/2020$32.00$0.050Call0641.98959 (+0.304857)0.027977
4/17/2020$31.00$0.025Call0831.72524 (+0.114829)0.016915
4/17/2020$30.00$0.025Call01,4961.68258 (+0.149628)0.02015
4/17/2020$29.00$0.025Call08,5691.55743 (-0.051553)0.018413
4/17/2020$28.00$0.100Call011.83946 (+0.124971)0.054779
4/17/2020$27.00$0.100Call0401.72996 (+0.203797)0.05749
4/17/2020$26.00$0.100Call0541.61441 (+0.112553)0.060713
4/17/2020$25.00$0.075Call0121.4093 (+0.023072)0.052742
4/17/2020$24.00$0.075Call0101.28381 (+0.020604)0.056851
4/17/2020$23.00$0.050Call0101.06187 (+0.079886)0.046678
4/17/2020$22.00$0.075Call071.00574 (+0.078359)0.069223
4/17/2020$21.00$0.150Call16141.01369 (+0.082241)0.123266
4/17/2020$20.00$0.225Call6160.94053 (+0.048022)0.18146
4/17/2020$19.00$0.550Call319 (-1)1.08366 (+0.098414)0.326306
4/17/2020$18.00$0.875Call2113 (+1)1.07934 (+0.06251)0.454532
4/17/2020$17.00$1.375Call0241.11769 (+0.032063)0.59511
4/17/2020$16.00$2.075Call031.23212 (+0.075098)0.714596
4/17/2020$15.00$2.850Call02421.32466 (+0.095418)0.807733
4/17/2020$14.00$3.750Call50591.51305 (+0.166297)0.863342
4/17/2020$13.00$0.000Call050
4/17/2020$12.00$5.700Call0102.10425 (-0.291838)0.912726
4/17/2020$11.00$6.950Call163.06602 (+0.874238)0.893173
4/17/2020$10.00$7.600Call042.57749 (-0.541884)0.950516
4/17/2020$9.00$8.500Call002.3717 (-0.909476)0.980363
4/17/2020$8.00$0.000Call000
4/17/2020$7.00$10.800Call004.77106 (+0.658082)0.950157
4/17/2020$6.00$0.000Call000
4/17/2020$5.00$0.000Call010
4/17/2020$4.00$0.000Call000
4/17/2020$3.00$0.000Call000
4/17/2020$2.00$15.650Call009.774750.986807
4/17/2020$49.00$0.000Put000
4/17/2020$48.00$0.000Put000
4/17/2020$47.00$0.000Put000
4/17/2020$46.00$0.000Put000
4/17/2020$45.00$0.000Put000
4/17/2020$44.00$0.000Put000
4/17/2020$43.00$0.000Put000
4/17/2020$42.00$0.000Put000
4/17/2020$41.00$0.000Put000
4/17/2020$40.00$0.000Put000
4/17/2020$39.00$0.000Put000
4/17/2020$38.00$0.000Put000
4/17/2020$37.00$0.000Put000
4/17/2020$36.00$0.000Put020
4/17/2020$35.00$0.000Put000
4/17/2020$34.00$0.000Put010
4/17/2020$33.00$0.000Put0100
4/17/2020$32.00$0.000Put010
4/17/2020$31.00$0.000Put090
4/17/2020$30.00$0.000Put01890
4/17/2020$29.00$11.200Put02,5400
4/17/2020$28.00$10.050Put0190
4/17/2020$27.00$9.350Put080
4/17/2020$26.00$8.300Put08520
4/17/2020$25.00$7.600Put01791.33438-0.961228
4/17/2020$24.00$6.100Put01350
4/17/2020$23.00$5.250Put0860
4/17/2020$22.00$4.450Put01750
4/17/2020$21.00$3.550Put050
4/17/2020$20.00$2.875Put061.07389 (+0.173676)-0.781857
4/17/2020$19.00$2.075Put031.0489 (+0.060173)-0.680326
4/17/2020$18.00$1.450Put1531.09421 (+0.099236)-0.543561
4/17/2020$17.00$0.975Put2737 (+3)1.15937 (+0.095705)-0.405908
4/17/2020$16.00$0.650Put56411.25577 (+0.123446)-0.287749
4/17/2020$15.00$0.450Put839 (+7)1.40778 (+0.128089)-0.20044
4/17/2020$14.00$0.300Put2158 (+4)1.50771 (+0.097232)-0.135317
4/17/2020$13.00$0.225Put01571.70392 (+0.138274)-0.096506
4/17/2020$12.00$0.175Put885 (+6)1.9009 (+0.211953)-0.069979
4/17/2020$11.00$0.100Put347 (+8)1.98877 (+0.098889)-0.042143
4/17/2020$10.00$0.100Put31272.32104 (+0.229971)-0.03589
4/17/2020$9.00$0.050Put0392.39842 (-0.038882)-0.01898
4/17/2020$8.00$0.100Put0783.11702 (+0.024198)-0.02675
4/17/2020$7.00$0.125Put0253.74877 (+0.193436)-0.026697
4/17/2020$6.00$0.125Put004.32731-0.022984
4/17/2020$5.00$0.025Put0151 (+4)3.89557 (+0.213634)-0.006171
4/17/2020$4.00$0.100Put005.65907-0.014034
4/17/2020$3.00$0.125Put007.00423 (+0.382652)-0.012948
4/17/2020$2.00$0.125Put008.69909-0.009731
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/9/2020 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.

Yahoo Gemini Pixel