Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816C00120000 | 2024-02-06 10:32AM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| H240816C00125000 | 2024-02-14 3:31PM EDT | 125.00 | 14.60 | 33.00 | 33.80 | 0.00 | - | 10 | 10 | 56.45% |
| H240816C00130000 | 2024-04-04 3:45PM EDT | 130.00 | 30.10 | 24.80 | 26.60 | 0.00 | - | 4 | 20 | 42.99% |
| H240816C00135000 | 2024-02-22 2:45PM EDT | 135.00 | 12.50 | 27.50 | 29.60 | 0.00 | - | 10 | 22 | 61.37% |
| H240816C00145000 | 2024-02-28 11:43AM EDT | 145.00 | 16.30 | 20.70 | 21.70 | 0.00 | - | 1 | 34 | 54.77% |
| H240816C00150000 | 2024-04-25 10:41AM EDT | 150.00 | 11.80 | 11.50 | 11.90 | 0.00 | - | 5 | 15 | 33.77% |
| H240816C00155000 | 2024-04-25 10:41AM EDT | 155.00 | 9.30 | 8.90 | 9.30 | 0.00 | - | 7 | 41 | 32.67% |
| H240816C00160000 | 2024-04-24 11:55AM EDT | 160.00 | 7.20 | 6.80 | 7.20 | 0.00 | - | 2 | 59 | 32.02% |
| H240816C00165000 | 2024-04-25 10:30AM EDT | 165.00 | 5.60 | 5.10 | 5.40 | 0.00 | - | 1 | 113 | 31.24% |
| H240816C00170000 | 2024-04-22 2:46PM EDT | 170.00 | 3.10 | 3.70 | 4.10 | 0.00 | - | 4 | 64 | 31.08% |
| H240816C00175000 | 2024-04-22 12:30PM EDT | 175.00 | 2.15 | 2.70 | 3.00 | 0.00 | - | 28 | 28 | 30.65% |
| H240816C00180000 | 2024-04-17 1:13PM EDT | 180.00 | 2.00 | 1.95 | 2.20 | 0.00 | - | 2 | 6 | 30.49% |
| H240816C00185000 | 2024-04-08 3:24PM EDT | 185.00 | 2.75 | 1.40 | 1.65 | 0.00 | - | 29 | 39 | 30.68% |
| H240816C00190000 | 2024-03-27 12:08PM EDT | 190.00 | 2.35 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 30.66% |
| H240816C00195000 | 2024-03-27 1:44PM EDT | 195.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 30.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816P00085000 | 2024-02-23 12:08PM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 55.37% |
| H240816P00095000 | 2024-02-15 10:55AM EDT | 95.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 85 | 53.15% |
| H240816P00100000 | 2024-01-19 12:43PM EDT | 100.00 | 2.20 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 54.64% |
| H240816P00110000 | 2024-03-04 4:10PM EDT | 110.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 26 | 40.43% |
| H240816P00115000 | 2024-04-23 3:11PM EDT | 115.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 1 | 15 | 34.97% |
| H240816P00120000 | 2024-04-02 1:30PM EDT | 120.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 12 | 14 | 33.41% |
| H240816P00125000 | 2024-04-19 1:53PM EDT | 125.00 | 2.30 | 1.45 | 1.75 | 0.00 | - | 2 | 3 | 32.04% |
| H240816P00130000 | 2024-04-23 12:45PM EDT | 130.00 | 2.75 | 2.20 | 2.45 | 0.00 | - | 1 | 11 | 30.85% |
| H240816P00135000 | 2024-04-24 12:34PM EDT | 135.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 7 | 32 | 29.75% |
| H240816P00140000 | 2024-04-24 12:34PM EDT | 140.00 | 4.50 | 2.60 | 5.90 | 0.00 | - | 2 | 16 | 33.04% |
| H240816P00145000 | 2024-04-24 12:34PM EDT | 145.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 2 | 20 | 27.55% |
| H240816P00150000 | 2024-04-24 11:43AM EDT | 150.00 | 7.90 | 7.80 | 8.40 | 0.00 | - | 3 | 18 | 27.20% |
| H240816P00155000 | 2024-04-24 11:41AM EDT | 155.00 | 10.30 | 10.30 | 11.00 | 0.00 | - | 5 | 323 | 26.75% |
| H240816P00160000 | 2024-04-24 11:43AM EDT | 160.00 | 13.20 | 13.20 | 13.70 | 0.00 | - | 1 | 202 | 25.26% |
| H240816P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 16.20 | 14.60 | 18.30 | +3.30 | +25.58% | 1 | 4 | 28.69% |
© 2024 Yahoo. All rights reserved.