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 | 356.54% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 331.74% |
| 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 | 285.40% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 39.90 | 42.40 | 0.00 | - | 1 | 16 | 106.20% |
| 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 | 29.80 | 32.40 | 0.00 | - | 1 | 112 | 80.18% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 196.34% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 19.50 | 22.60 | 0.00 | - | 2 | 75 | 55.76% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 14.30 | 18.30 | 0.00 | - | 5 | 37 | 77.95% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 11.40 | 12.70 | 0.00 | - | 2 | 37 | 55.42% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 6.90 | 8.10 | 0.00 | - | 11 | 61 | 43.73% |
| H240517C00150000 | 2024-05-02 2:33PM EDT | 150.00 | 5.63 | 4.60 | 4.90 | +0.22 | +4.07% | 2 | 1,724 | 41.08% |
| H240517C00155000 | 2024-05-03 3:44PM EDT | 155.00 | 2.85 | 2.45 | 2.60 | +0.40 | +16.33% | 4 | 124 | 39.11% |
| H240517C00160000 | 2024-05-02 11:30AM EDT | 160.00 | 1.70 | 1.15 | 1.40 | +0.10 | +6.25% | 3 | 53 | 40.23% |
| H240517C00165000 | 2024-05-02 10:01AM EDT | 165.00 | 0.85 | 0.50 | 0.70 | +0.12 | +16.44% | 1 | 76 | 41.02% |
| H240517C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 1 | 48 | 43.51% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 101 | 50.54% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 53.32% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 62.74% |
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 | 272.66% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 204.88% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 178.52% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 181.64% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 131.25% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 145.41% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 91.41% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 119.14% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 106.93% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 27 | 107.08% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 21 | 62 | 90.43% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 67.09% |
| H240517P00125000 | 2024-05-03 12:49PM EDT | 125.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 1 | 64 | 51.86% |
| H240517P00130000 | 2024-05-02 1:51PM EDT | 130.00 | 0.18 | 0.15 | 0.50 | -0.07 | -28.00% | 1 | 425 | 54.49% |
| H240517P00135000 | 2024-05-02 11:31AM EDT | 135.00 | 0.41 | 0.40 | 0.50 | 0.00 | - | 15 | 76 | 43.36% |
| H240517P00140000 | 2024-05-02 1:51PM EDT | 140.00 | 0.98 | 0.90 | 1.05 | 0.00 | - | 1 | 1,727 | 40.89% |
| H240517P00145000 | 2024-05-02 1:02PM EDT | 145.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 1 | 147 | 39.71% |
| H240517P00150000 | 2024-05-02 3:36PM EDT | 150.00 | 3.92 | 3.80 | 4.00 | 0.00 | - | 2 | 129 | 37.54% |
| H240517P00155000 | 2024-05-02 1:54PM EDT | 155.00 | 6.70 | 6.60 | 6.90 | 0.00 | - | 4 | 38 | 37.22% |
| H240517P00160000 | 2024-05-03 2:48PM EDT | 160.00 | 9.80 | 10.20 | 11.40 | -2.36 | -19.41% | 2 | 39 | 45.92% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 14.10 | 15.60 | 0.00 | - | 4 | 9 | 47.24% |
© 2024 Yahoo. All rights reserved.