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

Quote for HUBG (HUB GROUP INC CL A)

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

 LAST

39.93 
 HUB GROUP INC CL A       CHANGE

-0.26 
 HIGH 41.13   LOW 38.85   DIVIDEND DATE 0000-00-00 
 OPEN 39.54   CLOSE 40.19   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 569,312   SPLIT DATE  2006-06-07   DATE/TIME: 2024-04-26 
 OPTION VOLUME 13   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.75 
Data used in the screeners below are delayed from April 5, 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
 HUBG  42.4    HUBG  Apr 19 '24  40.00  3.90  1.50  3.54%    0.78  0
 HUBG  42.4    HUBG  Apr 19 '24  47.50  0.38  0.38  0.88%    0.56  0
 HUBG  42.4    HUBG  Oct 18 '24  40.00  7.40  5.00  11.79%    0.49  6
 HUBG  42.4    HUBG  May 17 '24  45.00  0.95  0.95  2.24%    0.33  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HUBG  Apr 19 '24  40.00   C  3.90    HUBG  Apr 19 '24  40.00   P  0.30    4.20  2.40
 HUBG  Apr 19 '24  42.50   C  0.90    HUBG  Apr 19 '24  42.50   P  1.40    2.30  0.10
 HUBG  Jul 19 '24  40.00   C  4.25    HUBG  Jul 19 '24  40.00   P  1.65    5.90  2.40
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HUBG  Apr 19 '24  45.00   P  3.78    HUBG  Apr 19 '24  40.00   P  0.30    3.48  5.00
 HUBG  Apr 19 '24  45.00   P  3.78    HUBG  Apr 19 '24  42.50   P  1.40    2.38  2.50
 HUBG  Apr 19 '24  42.50   P  1.40    HUBG  Apr 19 '24  40.00   P  0.30    1.10  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HUBG  Apr 19 '24  40.00   C  3.90    HUBG  Apr 19 '24  42.50   C  0.90    3.00  2.50
 HUBG  May 17 '24  35.00   C  8.70    HUBG  May 17 '24  45.00   C  0.95    7.75  10.00
 HUBG  Apr 19 '24  40.00   C  3.90    HUBG  Apr 19 '24  47.50   C  0.38    3.53  7.50
 HUBG  Jul 19 '24  40.00   C  4.25    HUBG  Jul 19 '24  42.50   C  2.55    1.70  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HUBG  Jul 19 '24  45.00   C  1.88    HUBG  Jul 19 '24  40.00   C  4.25    -2.38  5.00
 HUBG  Jul 19 '24  47.50   C  1.00    HUBG  Jul 19 '24  40.00   C  4.25    -3.25  7.50
 HUBG  Jul 19 '24  42.50   C  2.55    HUBG  Jul 19 '24  40.00   C  4.25    -1.70  2.50
 HUBG  Apr 19 '24  47.50   C  0.38    HUBG  Apr 19 '24  40.00   C  3.90    -3.53  7.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HUBG  May 17 '24  35.00   P  0.20    HUBG  May 17 '24  40.00   P  0.90    -0.70  5.00
 HUBG  Jul 19 '24  35.00   P  0.68    HUBG  Jul 19 '24  40.00   P  1.65    -0.97  5.00
 HUBG  Jul 19 '24  35.00   P  0.68    HUBG  Jul 19 '24  37.50   P  1.00    -0.32  2.50
 HUBG  Jul 19 '24  37.50   P  1.00    HUBG  Jul 19 '24  40.00   P  1.65    -0.65  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HUBG  Apr 19 '24  40.00   C  3.90    HUBG  Jul 19 '24  40.00   C  4.25    -0.35  3
 HUBG  Apr 19 '24  40.00   C  3.90    HUBG  Oct 18 '24  40.00   C  7.40    -3.50  6
 HUBG  Apr 19 '24  47.50   C  0.38    HUBG  Jul 19 '24  47.50   C  1.00    -0.62  3
 HUBG  May 17 '24  45.00   C  0.95    HUBG  Jul 19 '24  45.00   C  1.88    -0.93  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HUBG  Apr 19 '24  40.00   P  0.30    HUBG  Jul 19 '24  40.00   P  1.65    -1.35  3
 HUBG  May 17 '24  40.00   P  0.90    HUBG  Jul 19 '24  40.00   P  1.65    -0.75  2
 HUBG  Apr 19 '24  40.00   P  0.30    HUBG  May 17 '24  40.00   P  0.90    -0.60  1
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.