Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H241115C00125000 | 2024-06-06 10:11AM EDT | 125.00 | 26.55 | 27.00 | 28.50 | 0.00 | - | - | 1 | 41.69% |
| H241115C00140000 | 2024-04-23 2:35PM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| H241115C00150000 | 2024-05-30 11:14AM EDT | 150.00 | 9.90 | 10.00 | 10.90 | 0.00 | - | 1 | 11 | 31.60% |
| H241115C00155000 | 2024-06-12 2:02PM EDT | 155.00 | 8.29 | 7.90 | 8.80 | 0.00 | - | 1 | 4 | 31.28% |
| H241115C00160000 | 2024-05-23 11:26AM EDT | 160.00 | 7.50 | 5.90 | 7.10 | 0.00 | - | 2 | 10 | 31.21% |
| H241115C00165000 | 2024-06-05 12:05PM EDT | 165.00 | 4.30 | 4.40 | 5.10 | 0.00 | - | 2 | 22 | 29.46% |
| H241115C00170000 | 2024-06-07 12:35PM EDT | 170.00 | 3.40 | 3.20 | 3.90 | 0.00 | - | 1 | 59 | 29.19% |
| H241115C00180000 | 2024-05-17 12:54PM EDT | 180.00 | 2.80 | 1.70 | 2.10 | 0.00 | - | 1 | 1 | 28.33% |
| H241115C00185000 | 2024-06-13 3:58PM EDT | 185.00 | 1.70 | 1.30 | 1.55 | 0.00 | - | 1 | 8 | 28.21% |
| H241115C00195000 | 2024-06-14 11:05AM EDT | 195.00 | 0.80 | 0.65 | 0.95 | -1.05 | -56.76% | 1 | 14 | 28.96% |
| H241115C00200000 | 2024-04-22 1:00PM EDT | 200.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| H241115C00210000 | 2024-03-22 10:47AM EDT | 210.00 | 1.95 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 36.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H241115P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| H241115P00110000 | 2024-05-06 11:11AM EDT | 110.00 | 1.30 | 1.05 | 1.60 | 0.00 | - | 40 | 40 | 36.87% |
| H241115P00115000 | 2024-06-05 10:07AM EDT | 115.00 | 1.75 | 1.15 | 1.35 | 0.00 | - | 4 | 7 | 31.02% |
| H241115P00120000 | 2024-05-23 3:48PM EDT | 120.00 | 2.05 | 1.60 | 1.80 | 0.00 | - | 6 | 328 | 29.44% |
| H241115P00125000 | 2024-04-18 10:10AM EDT | 125.00 | 4.00 | 2.45 | 2.80 | 0.00 | - | - | 4 | 29.65% |
| H241115P00130000 | 2024-06-11 2:57PM EDT | 130.00 | 3.62 | 2.05 | 3.40 | 0.00 | - | 1 | 2 | 27.27% |
| H241115P00135000 | 2024-05-31 12:57PM EDT | 135.00 | 5.10 | 4.10 | 4.70 | 0.00 | - | 11 | 21 | 26.61% |
| H241115P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 5.60 | 5.40 | 6.30 | 0.00 | - | 3 | 40 | 25.83% |
| H241115P00145000 | 2024-06-12 1:33PM EDT | 145.00 | 7.22 | 5.70 | 8.20 | 0.00 | - | 1 | 227 | 24.88% |
| H241115P00150000 | 2024-06-10 1:46PM EDT | 150.00 | 10.60 | 8.10 | 10.60 | 0.00 | - | 1 | 39 | 24.19% |
| H241115P00155000 | 2024-05-21 11:20AM EDT | 155.00 | 12.10 | 11.80 | 13.40 | 0.00 | - | - | 1 | 23.45% |
| H241115P00160000 | 2024-06-11 2:57PM EDT | 160.00 | 17.04 | 15.00 | 17.70 | 0.00 | - | 1 | 7 | 25.84% |
| H241115P00165000 | 2024-04-02 12:54PM EDT | 165.00 | 16.30 | 18.20 | 19.00 | 0.00 | - | - | 3 | 17.42% |
| H241115P00200000 | 2024-04-25 10:14AM EDT | 200.00 | 48.62 | 50.70 | 54.00 | 0.00 | - | - | 0 | 34.29% |
© 2024 Yahoo. All rights reserved.