New Zealand markets close in 2 hours 1 minute

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.98-0.29 (-0.19%)
At close: 04:00PM EDT
149.14 -0.84 (-0.56%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H241115C001200002024-06-14 3:17PM EDT120.0030.7732.0034.500.00--1144.73%
H241115C001250002024-06-06 10:11AM EDT125.0026.5527.9031.100.00--145.46%
H241115C001400002024-04-23 2:35PM EDT140.0021.200.000.000.00--100.00%
H241115C001500002024-06-25 2:23PM EDT150.0011.7011.2011.50+1.80+18.18%31130.77%
H241115C001550002024-06-24 1:56PM EDT155.008.908.609.000.00-1529.80%
H241115C001600002024-06-24 3:10PM EDT160.007.106.606.900.00-11028.99%
H241115C001650002024-06-05 12:05PM EDT165.004.304.805.300.00-22228.66%
H241115C001700002024-06-18 3:55PM EDT170.004.503.503.900.00-96828.03%
H241115C001800002024-05-17 12:54PM EDT180.002.801.702.100.00-1127.52%
H241115C001850002024-06-13 3:58PM EDT185.001.701.352.200.00-1830.59%
H241115C001950002024-06-14 11:05AM EDT195.000.800.700.900.00-11428.14%
H241115C002000002024-04-22 1:00PM EDT200.001.700.000.000.00--012.50%
H241115C002100002024-03-22 10:47AM EDT210.001.950.951.200.00-1236.11%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H241115P000800002024-05-08 9:30AM EDT80.000.150.000.000.00--225.00%
H241115P001100002024-05-06 11:11AM EDT110.001.301.051.600.00-404039.60%
H241115P001150002024-06-24 10:05AM EDT115.000.950.851.000.00-1831.02%
H241115P001200002024-05-23 3:48PM EDT120.002.051.301.650.00-632831.21%
H241115P001250002024-04-18 10:10AM EDT125.004.002.452.800.00--432.46%
H241115P001300002024-06-11 2:57PM EDT130.003.622.304.100.00-1232.77%
H241115P001350002024-05-31 12:57PM EDT135.005.103.305.000.00-112130.69%
H241115P001400002024-06-12 1:45PM EDT140.004.704.506.50-0.90-16.07%14029.79%
H241115P001450002024-06-12 1:33PM EDT145.007.226.106.500.00-122723.83%
H241115P001500002024-06-21 3:01PM EDT150.009.408.108.500.00-14022.69%
H241115P001550002024-05-21 11:20AM EDT155.0012.1010.6011.600.00--123.31%
H241115P001600002024-06-11 2:57PM EDT160.0017.0413.2014.000.00-1720.74%
H241115P001650002024-04-02 12:54PM EDT165.0016.3018.2019.000.00--324.71%
H241115P002000002024-04-25 10:14AM EDT200.0048.6250.7054.000.00--045.45%