UK markets closed

Hyatt Hotels Corporation (H)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.93-1.54 (-1.02%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H240517C000500002024-05-09 9:36AM EDT50.0091.1897.30101.100.00-12569.53%
H240517C000700002023-11-07 3:22PM EDT70.0039.6050.0054.400.00--10.00%
H240517C000750002023-10-23 10:11AM EDT75.0030.300.000.000.00--50.00%
H240517C000800002023-11-02 10:49AM EDT80.0024.0038.0042.700.00--00.00%
H240517C000850002023-11-08 2:22PM EDT85.0025.5037.8042.500.00-230.00%
H240517C000900002024-02-20 10:30AM EDT90.0043.7568.3072.100.00-110786.91%
H240517C000950002024-02-20 10:30AM EDT95.0038.9563.5067.100.00-14732.28%
H240517C001000002023-11-10 11:22AM EDT100.0015.0925.3026.900.00--50.00%
H240517C001050002024-03-01 11:33AM EDT105.0053.0553.5057.500.00-25630.37%
H240517C001100002024-05-14 10:46AM EDT110.0039.8537.2040.000.00-214242.09%
H240517C001150002023-12-21 11:34AM EDT115.0019.9819.9020.300.00-1050.00%
H240517C001200002024-04-11 1:03PM EDT120.0037.5030.6033.700.00-1112265.09%
H240517C001250002024-05-10 11:08AM EDT125.0026.9223.8026.200.00-225159.08%
H240517C001300002024-05-15 10:34AM EDT130.0020.4018.7019.80+6.40+45.71%17596.88%
H240517C001350002024-05-14 2:41PM EDT135.0015.4113.6015.400.00-23786.91%
H240517C001400002024-05-14 10:20AM EDT140.0010.958.509.800.00-33672.07%
H240517C001450002024-05-15 11:38AM EDT145.005.903.504.70-2.34-28.40%111841.36%
H240517C001500002024-05-15 3:13PM EDT150.000.800.650.90-0.85-51.52%191,75525.34%
H240517C001550002024-05-15 11:05AM EDT155.000.100.000.10-0.12-54.55%929928.32%
H240517C001600002024-05-15 3:13PM EDT160.000.030.000.15+0.02-732448.73%
H240517C001650002024-05-09 1:55PM EDT165.000.120.000.050.00-112953.91%
H240517C001700002024-05-02 9:49AM EDT170.000.360.000.050.00-14860.94%
H240517C001750002024-05-10 12:24PM EDT175.000.050.000.500.00-1104102.34%
H240517C001800002024-05-09 10:40AM EDT180.000.130.000.050.00-120283.59%
H240517C001850002024-03-11 3:36PM EDT185.000.600.100.550.00-12136.13%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H240517P000500002024-01-05 4:56PM EDT50.000.650.000.500.00-12563.28%
H240517P000700002023-10-20 3:58PM EDT70.001.570.100.600.00-33421.88%
H240517P000750002024-03-07 10:30AM EDT75.000.040.000.500.00-116367.19%
H240517P000800002024-02-13 11:06AM EDT80.000.300.000.950.00-214373.05%
H240517P000850002024-03-26 1:24PM EDT85.000.050.000.200.00-824268.75%
H240517P000900002024-03-05 10:30AM EDT90.000.040.000.750.00-500511297.66%
H240517P000950002024-04-23 10:51AM EDT95.000.050.000.050.00-35187.50%
H240517P001000002024-05-08 3:54PM EDT100.000.050.000.050.00-3238167.19%
H240517P001050002024-05-09 9:41AM EDT105.000.050.000.750.00-16217.38%
H240517P001100002024-05-09 9:42AM EDT110.000.050.000.750.00-1030192.77%
H240517P001150002024-04-24 2:56PM EDT115.000.050.000.050.00-2162113.28%
H240517P001200002024-05-09 2:23PM EDT120.000.060.000.500.00-2079134.57%
H240517P001250002024-05-13 10:15AM EDT125.000.030.000.300.00-374103.13%
H240517P001300002024-05-09 9:44AM EDT130.000.250.000.450.00-143690.04%
H240517P001350002024-05-13 12:01PM EDT135.000.070.000.050.00-416152.73%
H240517P001400002024-05-15 3:13PM EDT140.000.030.000.05-0.06-66.67%31,72735.74%
H240517P001450002024-05-15 1:12PM EDT145.000.100.050.15-0.06-37.50%631423.24%
H240517P001500002024-05-15 9:49AM EDT150.001.201.451.65-0.20-14.29%480918.99%
H240517P001550002024-05-15 11:50AM EDT155.003.985.406.30-2.72-40.60%128234.62%
H240517P001600002024-05-13 1:23PM EDT160.0010.759.2011.700.00-1569.92%
H240517P001650002024-05-09 1:35PM EDT165.0015.2014.0016.700.00-4189.65%