Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H250117C00065000 | 2023-10-27 2:53PM EDT | 65.00 | 40.60 | 54.00 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| H250117C00080000 | 2023-10-24 12:47PM EDT | 80.00 | 31.70 | 41.80 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| H250117C00085000 | 2024-01-03 10:53AM EDT | 85.00 | 50.60 | 49.50 | 53.50 | 0.00 | - | 10 | 2 | 0.00% |
| H250117C00095000 | 2024-01-03 10:57AM EDT | 95.00 | 42.25 | 41.70 | 43.40 | 0.00 | - | 10 | 3 | 0.00% |
| H250117C00100000 | 2023-11-14 12:41PM EDT | 100.00 | 24.40 | 39.00 | 39.50 | 0.00 | - | 1 | 2 | 0.00% |
| H250117C00105000 | 2023-11-14 1:19PM EDT | 105.00 | 20.90 | 34.20 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| H250117C00110000 | 2024-03-01 11:33AM EDT | 110.00 | 53.00 | 54.00 | 57.30 | 0.00 | - | 2 | 4 | 70.53% |
| H250117C00115000 | 2024-02-22 4:06PM EDT | 115.00 | 31.10 | 49.60 | 53.30 | 0.00 | - | 1 | 9 | 67.10% |
| H250117C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 24.43 | 40.60 | 41.90 | 0.00 | - | 1 | 56 | 50.19% |
| H250117C00125000 | 2024-01-16 3:07PM EDT | 125.00 | 18.81 | 22.20 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
| H250117C00130000 | 2024-02-05 11:59AM EDT | 130.00 | 16.70 | 38.50 | 40.00 | 0.00 | - | 1 | 21 | 57.61% |
| H250117C00135000 | 2024-04-17 1:20PM EDT | 135.00 | 26.75 | 27.80 | 28.70 | 0.00 | - | 1 | 53 | 40.14% |
| H250117C00140000 | 2024-02-09 11:14AM EDT | 140.00 | 12.20 | 28.80 | 30.30 | 0.00 | - | 10 | 37 | 49.20% |
| H250117C00145000 | 2024-03-04 4:56PM EDT | 145.00 | 26.75 | 26.20 | 27.00 | 0.00 | - | 1 | 31 | 47.30% |
| H250117C00150000 | 2024-03-27 9:41AM EDT | 150.00 | 25.35 | 17.50 | 19.00 | 0.00 | - | 3 | 57 | 35.86% |
| H250117C00155000 | 2024-04-26 1:21PM EDT | 155.00 | 16.70 | 15.20 | 17.70 | +1.80 | +12.08% | 1 | 32 | 37.51% |
| H250117C00160000 | 2024-03-22 12:57PM EDT | 160.00 | 18.52 | 11.30 | 11.80 | 0.00 | - | 2 | 306 | 29.81% |
| H250117C00165000 | 2024-03-04 12:12PM EDT | 165.00 | 15.40 | 14.90 | 15.40 | 0.00 | - | 1 | 27 | 40.23% |
| H250117C00170000 | 2024-04-02 1:07PM EDT | 170.00 | 11.90 | 9.00 | 10.10 | 0.00 | - | 2 | 31 | 32.87% |
| H250117C00175000 | 2024-04-12 2:09PM EDT | 175.00 | 9.80 | 6.00 | 9.40 | 0.00 | - | 1 | 5 | 34.24% |
| H250117C00180000 | 2024-04-24 10:12AM EDT | 180.00 | 7.71 | 5.90 | 7.10 | 0.00 | - | 10 | 13 | 31.90% |
| H250117C00185000 | 2024-04-24 9:36AM EDT | 185.00 | 6.00 | 3.30 | 5.60 | 0.00 | - | 1 | 9 | 30.79% |
| H250117C00190000 | 2024-03-18 12:54PM EDT | 190.00 | 6.30 | 4.10 | 4.50 | 0.00 | - | 10 | 35 | 30.18% |
| H250117C00195000 | 2024-03-19 10:24AM EDT | 195.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 200 | 200 | 29.38% |
| H250117C00200000 | 2024-04-17 1:02PM EDT | 200.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 1 | 2 | 29.98% |
| H250117C00210000 | 2024-04-04 2:02PM EDT | 210.00 | 2.85 | 1.85 | 2.10 | 0.00 | - | 4 | 4 | 29.77% |
| H250117C00220000 | 2024-04-17 12:03PM EDT | 220.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 1 | 2 | 29.58% |
| H250117C00230000 | 2024-03-26 3:41PM EDT | 230.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 29.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H250117P00050000 | 2024-02-15 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 60.50% |
| H250117P00055000 | 2024-01-30 11:48AM EDT | 55.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 57.13% |
| H250117P00060000 | 2023-10-11 11:38AM EDT | 60.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 68.95% |
| H250117P00065000 | 2024-02-16 10:30AM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 52.49% |
| H250117P00070000 | 2023-10-25 9:50AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| H250117P00075000 | 2024-01-09 12:11PM EDT | 75.00 | 1.25 | 0.65 | 1.35 | 0.00 | - | 1 | 10 | 50.71% |
| H250117P00080000 | 2024-02-21 12:18PM EDT | 80.00 | 1.17 | 0.15 | 1.75 | 0.00 | - | 2 | 51 | 52.94% |
| H250117P00085000 | 2024-01-29 4:50PM EDT | 85.00 | 1.60 | 0.20 | 2.10 | 0.00 | - | 7 | 8 | 51.03% |
| H250117P00095000 | 2024-03-14 9:30AM EDT | 95.00 | 2.77 | 1.15 | 1.30 | 0.00 | - | 3 | 11 | 37.95% |
| H250117P00100000 | 2024-03-04 12:48PM EDT | 100.00 | 1.34 | 1.15 | 1.35 | 0.00 | - | 1 | 102 | 34.83% |
| H250117P00105000 | 2024-04-24 10:50AM EDT | 105.00 | 1.65 | 1.10 | 1.90 | 0.00 | - | 3 | 6 | 34.50% |
| H250117P00110000 | 2024-03-14 9:30AM EDT | 110.00 | 3.66 | 2.35 | 2.65 | 0.00 | - | 3 | 23 | 34.39% |
| H250117P00115000 | 2024-02-14 1:28PM EDT | 115.00 | 7.30 | 2.85 | 3.30 | 0.00 | - | 1 | 27 | 33.25% |
| H250117P00120000 | 2024-03-27 3:55PM EDT | 120.00 | 2.80 | 3.50 | 5.70 | 0.00 | - | 1 | 150 | 37.02% |
| H250117P00125000 | 2024-02-09 11:51AM EDT | 125.00 | 10.10 | 4.10 | 4.40 | 0.00 | - | 2 | 52 | 29.35% |
| H250117P00130000 | 2024-04-24 1:34PM EDT | 130.00 | 5.60 | 5.40 | 5.80 | 0.00 | - | 40 | 272 | 29.25% |
| H250117P00135000 | 2024-02-23 4:56PM EDT | 135.00 | 7.50 | 5.30 | 5.80 | 0.00 | - | 2 | 5 | 25.26% |
| H250117P00140000 | 2024-04-19 12:36PM EDT | 140.00 | 10.30 | 8.20 | 8.70 | 0.00 | - | 1 | 6 | 27.54% |
| H250117P00145000 | 2023-11-15 2:19PM EDT | 145.00 | 33.70 | 20.20 | 22.90 | 0.00 | - | - | 1 | 51.84% |
| H250117P00150000 | 2024-03-19 12:44PM EDT | 150.00 | 10.50 | 13.70 | 14.20 | 0.00 | - | 10 | 20 | 29.03% |
| H250117P00155000 | 2024-04-26 12:45PM EDT | 155.00 | 14.00 | 13.10 | 14.80 | -1.10 | -7.28% | 10 | 10 | 24.74% |
| H250117P00160000 | 2024-04-26 12:45PM EDT | 160.00 | 16.50 | 16.70 | 18.50 | +3.20 | +24.06% | 10 | 30 | 25.97% |
| H250117P00165000 | 2024-03-26 11:37AM EDT | 165.00 | 15.80 | 19.60 | 20.70 | 0.00 | - | 1 | 21 | 23.66% |
| H250117P00170000 | 2024-04-05 2:00PM EDT | 170.00 | 20.30 | 22.70 | 25.50 | 0.00 | - | 10 | 10 | 26.15% |
| H250117P00175000 | 2024-04-19 12:52PM EDT | 175.00 | 30.70 | 26.20 | 27.30 | 0.00 | - | 1 | 6 | 21.50% |
© 2024 Yahoo. All rights reserved.