Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2023-11-07 3:58PM EDT | 50.00 | 58.10 | 69.50 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| H240517C00070000 | 2023-11-07 3:22PM EDT | 70.00 | 39.60 | 50.00 | 54.40 | 0.00 | - | - | 1 | 0.00% |
| H240517C00075000 | 2023-10-23 10:11AM EDT | 75.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| H240517C00080000 | 2023-11-02 10:49AM EDT | 80.00 | 24.00 | 38.00 | 42.70 | 0.00 | - | - | 0 | 0.00% |
| H240517C00085000 | 2023-11-08 2:22PM EDT | 85.00 | 25.50 | 37.80 | 42.50 | 0.00 | - | 2 | 3 | 0.00% |
| H240517C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 43.75 | 68.30 | 72.10 | 0.00 | - | 1 | 10 | 374.37% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 348.29% |
| H240517C00100000 | 2023-11-10 11:22AM EDT | 100.00 | 15.09 | 25.30 | 26.90 | 0.00 | - | - | 5 | 0.00% |
| H240517C00105000 | 2024-03-01 11:33AM EDT | 105.00 | 53.05 | 53.50 | 57.50 | 0.00 | - | 2 | 5 | 299.56% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| H240517C00115000 | 2023-12-21 11:34AM EDT | 115.00 | 19.98 | 19.90 | 20.30 | 0.00 | - | 10 | 5 | 0.00% |
| H240517C00120000 | 2024-04-11 1:03PM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 205.47% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| H240517C00140000 | 2024-05-06 3:21PM EDT | 140.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 0.00% |
| H240517C00150000 | 2024-05-06 1:59PM EDT | 150.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,732 | 0.00% |
| H240517C00155000 | 2024-05-06 3:04PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 3.13% |
| H240517C00160000 | 2024-05-06 2:02PM EDT | 160.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 205 | 245 | 6.25% |
| H240517C00165000 | 2024-05-06 2:08PM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 12.50% |
| H240517C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 66.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 2024-01-05 4:56PM EDT | 50.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 297.66% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 224.02% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 195.31% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 198.83% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 143.75% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 159.38% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 130.96% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 117.68% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 25.00% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 25.00% |
| H240517P00125000 | 2024-05-06 10:55AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 25.00% |
| H240517P00130000 | 2024-05-06 10:40AM EDT | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 25.00% |
| H240517P00135000 | 2024-05-06 12:12PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 101 | 12.50% |
| H240517P00140000 | 2024-05-06 2:02PM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 212 | 1,930 | 12.50% |
| H240517P00145000 | 2024-05-06 2:35PM EDT | 145.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 6.25% |
| H240517P00150000 | 2024-05-06 2:08PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 216 | 336 | 1.56% |
| H240517P00155000 | 2024-05-06 3:55PM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| H240517P00160000 | 2024-05-03 2:48PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.