Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for HGV (HGV)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HGV  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

44.41 
 HGV       CHANGE

-0.38 
 HIGH 44.69   LOW 43.85   DIVIDEND DATE  
 OPEN 44.30   CLOSE 44.79   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 417,676   SPLIT DATE     DATE/TIME: 2024-04-25 
 OPTION VOLUME 136   IMPLIED VOLATILITY 0.38   HISTORICAL VOL  0.33 
Data used in the screeners below are delayed from April 4, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HGV  45.19    HGV  Apr 19 '24  40.00  6.20  1.01  2.24%    0.84  0
 HGV  45.19    HGV  Jun 21 '24  45.00  3.35  3.16  6.99%    0.39  2
 HGV  45.19    HGV  May 17 '24  50.00  0.80  0.80  1.77%    0.38  1
 HGV  45.19    HGV  Dec 20 '24  45.00  6.40  6.21  13.74%    0.38  8
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HGV  Jul 19 '24  45.00   C  3.80    HGV  Jul 19 '24  45.00   P  3.90    7.70  0.19
 HGV  Dec 20 '24  45.00   C  6.40    HGV  Dec 20 '24  45.00   P  4.50    10.90  0.19
 HGV  Jun 21 '24  45.00   C  3.35    HGV  Jun 21 '24  45.00   P  2.65    6.00  0.19
 HGV  Oct 18 '24  50.00   C  3.20    HGV  Oct 18 '24  50.00   P  6.70    9.90  4.81
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HGV  Apr 19 '24  50.00   P  5.15    HGV  Apr 19 '24  45.00   P  1.07    4.08  5.00
 HGV  Oct 18 '24  50.00   P  6.70    HGV  Oct 18 '24  45.00   P  3.95    2.75  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HGV  Apr 19 '24  40.00   C  6.20    HGV  Apr 19 '24  45.00   C  1.35    4.85  5.00
 HGV  Jul 19 '24  45.00   C  3.80    HGV  Jul 19 '24  50.00   C  1.82    1.97  5.00
 HGV  Dec 20 '24  45.00   C  6.40    HGV  Dec 20 '24  50.00   C  4.30    2.10  5.00
 HGV  Jul 19 '24  40.00   C  5.40    HGV  Jul 19 '24  50.00   C  1.82    3.58  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HGV  Jul 19 '24  55.00   C  2.15    HGV  Jul 19 '24  40.00   C  5.40    -3.25  15.00
 HGV  Jul 19 '24  45.00   C  3.80    HGV  Jul 19 '24  40.00   C  5.40    -1.60  5.00
 HGV  Jul 19 '24  50.00   C  1.82    HGV  Jul 19 '24  40.00   C  5.40    -3.58  10.00
 HGV  Jul 19 '24  60.00   C  0.28    HGV  Jul 19 '24  40.00   C  5.40    -5.12  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HGV  Apr 19 '24  35.00   P  0.15    HGV  Apr 19 '24  45.00   P  1.07    -0.92  10.00
 HGV  Apr 19 '24  35.00   P  0.15    HGV  Apr 19 '24  50.00   P  5.15    -5.00  15.00
 HGV  Jun 21 '24  40.00   P  1.15    HGV  Jun 21 '24  45.00   P  2.65    -1.50  5.00
 HGV  May 17 '24  40.00   P  0.68    HGV  May 17 '24  45.00   P  2.12    -1.45  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HGV  Apr 19 '24  40.00   C  6.20    HGV  Jul 19 '24  40.00   C  5.40    0.80  3
 HGV  May 17 '24  50.00   C  0.80    HGV  Oct 18 '24  50.00   C  3.20    -2.40  5
 HGV  May 17 '24  50.00   C  0.80    HGV  Jul 19 '24  50.00   C  1.82    -1.02  2
 HGV  Jun 21 '24  45.00   C  3.35    HGV  Jul 19 '24  45.00   C  3.80    -0.45  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HGV  Apr 19 '24  50.00   P  5.15    HGV  Oct 18 '24  50.00   P  6.70    -1.55  6
 HGV  Jul 19 '24  45.00   P  3.90    HGV  Oct 18 '24  45.00   P  3.95    -0.05  3
 HGV  Jul 19 '24  45.00   P  3.90    HGV  Dec 20 '24  45.00   P  4.50    -0.60  5
 HGV  May 17 '24  40.00   P  0.68    HGV  Jul 19 '24  40.00   P  1.23    -0.55  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.