Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621C00065000 | 2023-09-20 12:41PM EDT | 65.00 | 42.90 | 38.20 | 39.10 | 0.00 | - | - | 3 | 0.00% |
| H240621C00070000 | 2023-11-08 2:22PM EDT | 70.00 | 39.00 | 52.50 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| H240621C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 68.53 | 60.50 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| H240621C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 63.58 | 55.50 | 59.50 | 0.00 | - | 1 | 4 | 0.00% |
| H240621C00100000 | 2024-02-23 4:44PM EDT | 100.00 | 51.50 | 58.60 | 62.60 | 0.00 | - | 2 | 5 | 511.72% |
| H240621C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.39 | 43.20 | 46.90 | 0.00 | - | 1 | 1 | 134.38% |
| H240621C00110000 | 2024-06-10 10:24AM EDT | 110.00 | 34.83 | 37.90 | 41.90 | 0.00 | - | 1 | 34 | 223.39% |
| H240621C00115000 | 2024-05-28 3:33PM EDT | 115.00 | 33.50 | 32.90 | 36.90 | 0.00 | - | 1 | 15 | 199.02% |
| H240621C00120000 | 2024-06-12 1:23PM EDT | 120.00 | 29.30 | 27.90 | 32.00 | 0.00 | - | 1 | 51 | 178.08% |
| H240621C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 26.20 | 23.80 | 26.70 | 0.00 | - | 2 | 118 | 92.29% |
| H240621C00130000 | 2024-04-17 10:14AM EDT | 130.00 | 21.80 | 18.10 | 20.60 | 0.00 | - | 5 | 261 | 91.41% |
| H240621C00135000 | 2024-05-21 10:54AM EDT | 135.00 | 15.20 | 13.10 | 16.40 | 0.00 | - | 2 | 17 | 94.34% |
| H240621C00140000 | 2024-05-31 9:30AM EDT | 140.00 | 7.88 | 8.10 | 11.70 | 0.00 | - | 3 | 42 | 78.13% |
| H240621C00145000 | 2024-06-11 3:21PM EDT | 145.00 | 2.77 | 3.50 | 7.00 | 0.00 | - | 382 | 47 | 58.64% |
| H240621C00150000 | 2024-06-14 10:48AM EDT | 150.00 | 0.40 | 1.35 | 1.60 | 0.00 | - | 2 | 170 | 23.05% |
| H240621C00155000 | 2024-06-17 1:19PM EDT | 155.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 1 | 184 | 23.93% |
| H240621C00160000 | 2024-06-17 9:38AM EDT | 160.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 1 | 375 | 39.06% |
| H240621C00165000 | 2024-05-23 10:51AM EDT | 165.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 57.62% |
| H240621C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.75 | 0.00 | 0.40 | +0.53 | +240.91% | 1 | 420 | 62.11% |
| H240621C00175000 | 2024-05-24 1:49PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 83.01% |
| H240621C00180000 | 2024-03-28 9:40AM EDT | 180.00 | 2.15 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 106.49% |
| H240621C00185000 | 2024-03-15 10:36AM EDT | 185.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 41 | 108.11% |
| H240621C00190000 | 2024-03-01 4:46PM EDT | 190.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 102 | 102 | 133.59% |
| H240621C00200000 | 2024-03-13 1:32PM EDT | 200.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | - | 1 | 140.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621P00050000 | 2023-11-21 4:50PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 399.22% |
| H240621P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 428.13% |
| H240621P00065000 | 2023-10-20 3:58PM EDT | 65.00 | 1.39 | 0.10 | 0.85 | 0.00 | - | 3 | 4 | 376.56% |
| H240621P00070000 | 2024-02-07 12:27PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 332.81% |
| H240621P00075000 | 2024-01-02 12:43PM EDT | 75.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 10 | 15 | 315.04% |
| H240621P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| H240621P00085000 | 2023-12-12 4:41PM EDT | 85.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | 1 | 2 | 264.06% |
| H240621P00090000 | 2024-05-08 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 22 | 184.38% |
| H240621P00095000 | 2024-05-14 11:44AM EDT | 95.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 12 | 226.95% |
| H240621P00100000 | 2024-06-12 11:56AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 131.25% |
| H240621P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 10 | 146 | 173.05% |
| H240621P00110000 | 2024-05-29 9:40AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 111.72% |
| H240621P00115000 | 2024-04-22 2:31PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| H240621P00120000 | 2024-05-13 11:56AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 83 | 131.35% |
| H240621P00125000 | 2024-06-10 1:29PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 162 | 285 | 69.92% |
| H240621P00130000 | 2024-06-10 10:16AM EDT | 130.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 139 | 56.45% |
| H240621P00135000 | 2024-06-10 3:40PM EDT | 135.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 57.81% |
| H240621P00140000 | 2024-06-17 10:37AM EDT | 140.00 | 0.14 | 0.05 | 0.15 | -0.03 | -17.65% | 1 | 64 | 37.01% |
| H240621P00145000 | 2024-06-17 3:53PM EDT | 145.00 | 0.20 | 0.15 | 0.25 | -0.92 | -82.14% | 22 | 85 | 24.51% |
| H240621P00150000 | 2024-06-17 3:40PM EDT | 150.00 | 1.51 | 1.35 | 1.60 | -2.68 | -63.96% | 2 | 179 | 22.63% |
| H240621P00155000 | 2024-06-14 10:40AM EDT | 155.00 | 9.26 | 4.40 | 5.90 | 0.00 | - | 1 | 68 | 37.40% |
| H240621P00160000 | 2024-05-13 3:51PM EDT | 160.00 | 11.12 | 9.10 | 11.80 | 0.00 | - | 1 | 3 | 74.07% |
| H240621P00165000 | 2024-04-23 10:40AM EDT | 165.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.