Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621C00065000 | 2023-09-20 12:41PM EDT | 65.00 | 42.90 | 38.20 | 39.10 | 0.00 | - | - | 3 | 0.00% |
| H240621C00070000 | 2023-11-08 2:22PM EDT | 70.00 | 39.00 | 52.50 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| H240621C00085000 | 2023-12-14 10:35AM EDT | 85.00 | 48.95 | 42.70 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| H240621C00090000 | 2023-12-22 3:24PM EDT | 90.00 | 42.73 | 40.50 | 45.20 | 0.00 | - | 1 | 3 | 0.00% |
| H240621C00100000 | 2024-02-23 4:44PM EDT | 100.00 | 51.50 | 58.60 | 62.60 | 0.00 | - | 2 | 5 | 145.00% |
| H240621C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.39 | 43.20 | 46.90 | 0.00 | - | 1 | 1 | 56.64% |
| H240621C00110000 | 2024-01-03 11:22AM EDT | 110.00 | 23.80 | 24.10 | 24.90 | 0.00 | - | 1 | 35 | 0.00% |
| H240621C00115000 | 2024-02-06 3:07PM EDT | 115.00 | 19.20 | 41.70 | 45.70 | 0.00 | - | 11 | 16 | 100.54% |
| H240621C00120000 | 2024-02-23 11:41AM EDT | 120.00 | 30.00 | 39.50 | 43.20 | 0.00 | - | 1 | 55 | 106.30% |
| H240621C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 26.20 | 26.50 | 29.30 | 0.00 | - | 2 | 118 | 54.59% |
| H240621C00130000 | 2024-04-17 10:14AM EDT | 130.00 | 21.80 | 21.30 | 25.40 | 0.00 | - | 5 | 261 | 53.88% |
| H240621C00135000 | 2024-02-23 4:33PM EDT | 135.00 | 19.40 | 25.40 | 28.60 | 0.00 | - | 1 | 17 | 79.31% |
| H240621C00140000 | 2024-04-16 10:38AM EDT | 140.00 | 13.74 | 13.20 | 16.80 | 0.00 | - | 1 | 48 | 44.68% |
| H240621C00145000 | 2024-03-07 11:55AM EDT | 145.00 | 17.20 | 16.40 | 17.00 | 0.00 | - | 2 | 13 | 57.58% |
| H240621C00150000 | 2024-04-15 3:34PM EDT | 150.00 | 9.50 | 7.90 | 8.20 | 0.00 | - | 10 | 77 | 31.96% |
| H240621C00155000 | 2024-04-26 11:10AM EDT | 155.00 | 5.90 | 5.40 | 5.80 | +0.11 | +1.90% | 2 | 61 | 31.34% |
| H240621C00160000 | 2024-04-25 10:33AM EDT | 160.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 1 | 287 | 30.19% |
| H240621C00165000 | 2024-04-25 10:33AM EDT | 165.00 | 2.70 | 2.30 | 2.55 | 0.00 | - | 5 | 110 | 30.31% |
| H240621C00170000 | 2024-04-26 9:30AM EDT | 170.00 | 1.50 | 1.45 | 1.70 | -0.25 | -14.29% | 12 | 124 | 30.66% |
| H240621C00175000 | 2024-04-19 1:18PM EDT | 175.00 | 0.80 | 0.90 | 1.15 | 0.00 | - | 1 | 12 | 31.30% |
| H240621C00180000 | 2024-03-28 9:40AM EDT | 180.00 | 2.15 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 31.67% |
| H240621C00185000 | 2024-03-15 10:36AM EDT | 185.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 41 | 34.72% |
| H240621C00190000 | 2024-03-01 4:46PM EDT | 190.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 102 | 102 | 39.28% |
| H240621C00200000 | 2024-03-13 1:32PM EDT | 200.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | - | 1 | 45.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621P00050000 | 2023-11-21 4:50PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 120.12% |
| H240621P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 99.22% |
| H240621P00065000 | 2023-10-20 3:58PM EDT | 65.00 | 1.39 | 0.10 | 0.85 | 0.00 | - | 3 | 4 | 113.38% |
| H240621P00070000 | 2024-02-07 12:27PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 100.34% |
| H240621P00075000 | 2024-01-02 12:43PM EDT | 75.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 10 | 15 | 95.07% |
| H240621P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 64.26% |
| H240621P00085000 | 2023-12-12 4:41PM EDT | 85.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | 1 | 2 | 79.88% |
| H240621P00090000 | 2024-02-21 2:33PM EDT | 90.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 70.61% |
| H240621P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.75 | 0.05 | 0.35 | +0.10 | +15.38% | 1 | 3 | 57.91% |
| H240621P00100000 | 2023-12-28 12:41PM EDT | 100.00 | 1.47 | 0.95 | 1.05 | 0.00 | - | 3 | 20 | 70.68% |
| H240621P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 10 | 146 | 46.88% |
| H240621P00110000 | 2024-03-01 2:24PM EDT | 110.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 34 | 53.49% |
| H240621P00115000 | 2024-04-22 2:31PM EDT | 115.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 47.36% |
| H240621P00120000 | 2024-04-24 2:00PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 34 | 83 | 41.43% |
| H240621P00125000 | 2024-04-25 9:59AM EDT | 125.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 123 | 33.74% |
| H240621P00130000 | 2024-04-22 10:06AM EDT | 130.00 | 1.55 | 0.85 | 0.95 | 0.00 | - | 1 | 126 | 31.89% |
| H240621P00135000 | 2024-04-23 9:59AM EDT | 135.00 | 2.22 | 1.40 | 2.25 | 0.00 | - | 1 | 19 | 35.19% |
| H240621P00140000 | 2024-04-25 11:01AM EDT | 140.00 | 2.45 | 2.30 | 2.45 | 0.00 | - | 103 | 113 | 29.15% |
| H240621P00145000 | 2024-04-25 10:21AM EDT | 145.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 12 | 37 | 28.46% |
| H240621P00150000 | 2024-04-24 12:08PM EDT | 150.00 | 5.25 | 5.50 | 5.80 | -0.55 | -9.48% | 1 | 51 | 27.37% |
| H240621P00155000 | 2024-04-26 3:20PM EDT | 155.00 | 8.08 | 8.00 | 8.40 | -2.32 | -22.31% | 24 | 46 | 26.73% |
| H240621P00160000 | 2024-04-16 1:12PM EDT | 160.00 | 13.00 | 11.20 | 11.60 | 0.00 | - | 1 | 46 | 26.07% |
| H240621P00165000 | 2024-04-23 10:40AM EDT | 165.00 | 16.70 | 14.30 | 16.80 | 0.00 | - | 2 | 28 | 33.28% |
© 2024 Yahoo. All rights reserved.