UK Markets open in 6 hrs 37 mins

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.55-1.52 (-2.71%)
At close: 4:00PM EDT

54.55 0.00 (0.00%)
After hours: 4:57PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H201120C000250002020-07-09 4:59PM EDT25.0026.220.000.000.00--50.00%
H201120C000300002020-06-25 10:54AM EDT30.0019.4819.7022.900.00-250.00%
H201120C000350002020-07-13 2:41PM EDT35.0016.4019.3021.900.00-55151.17%
H201120C000400002020-09-24 9:59AM EDT40.0015.1113.7014.600.00-1058.59%
H201120C000450002020-08-25 12:11PM EDT45.0013.208.809.500.00-1290.00%
H201120C000500002020-09-24 10:33AM EDT50.005.556.006.500.00-412665.87%
H201120C000550002020-09-29 10:02AM EDT55.003.803.403.900.00-422269.17%
H201120C000600002020-09-29 2:44PM EDT60.001.901.552.05-0.06-3.06%119467.38%
H201120C000650002020-09-30 2:26PM EDT65.000.900.851.05-0.10-10.00%445070.56%
H201120C000700002020-09-29 12:41PM EDT70.000.470.350.550.00-183171.39%
H201120C000750002020-09-25 3:50PM EDT75.000.250.150.300.00-417373.44%
H201120C000800002020-09-18 11:16AM EDT80.000.300.000.350.00-921,24781.05%
H201120C000850002020-09-04 10:33AM EDT85.000.560.000.500.00-19996.97%
H201120C000900002020-09-08 9:36AM EDT90.000.200.000.200.00-21991.99%
H201120C001000002020-06-23 2:00PM EDT100.000.150.000.150.00-1421103.52%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H201120P000175002020-07-15 10:11AM EDT17.500.100.000.150.00-2055201.17%
H201120P000200002020-07-09 5:00PM EDT20.000.270.150.000.00-27178.91%
H201120P000225002020-07-09 5:00PM EDT22.500.490.000.000.00-11750.00%
H201120P000250002020-09-25 9:36AM EDT25.000.080.000.150.00-2154141.41%
H201120P000300002020-09-29 10:05AM EDT30.000.080.000.150.00-31,613111.33%
H201120P000350002020-09-29 11:01AM EDT35.000.200.150.550.00-291113.48%
H201120P000400002020-09-28 2:50PM EDT40.000.600.550.750.00-211899.80%
H201120P000450002020-09-30 2:55PM EDT45.001.351.251.60-0.05-3.57%445893.75%
H201120P000500002020-09-30 2:15PM EDT50.002.802.652.95+0.15+5.66%29188.72%
H201120P000550002020-09-30 9:36AM EDT55.004.574.905.30-0.73-13.77%3767487.11%
H201120P000600002020-09-30 2:15PM EDT60.007.948.208.60-1.76-18.14%13489.50%
H201120P000650002020-08-31 1:04PM EDT65.0010.7312.1012.900.00-11796.14%
H201120P000700002020-09-23 12:37PM EDT70.0016.9215.3018.400.00-13100.44%
H201120P000750002020-08-28 3:42PM EDT75.0017.3021.4023.300.00-36129.59%
H201120P000800002020-09-24 11:43AM EDT80.0027.9026.2027.700.00-66134.03%
H201120P000850002020-07-09 5:00PM EDT85.0042.950.000.000.00--10.00%