Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00100000 | 2024-06-21 1:19PM EDT | 100.00 | 50.05 | 48.90 | 51.80 | 0.00 | - | 1 | 1 | 86.91% |
| H240719C00105000 | 2024-06-21 2:17PM EDT | 105.00 | 44.60 | 43.90 | 47.70 | 0.00 | - | 1 | 1 | 91.46% |
| H240719C00115000 | 2024-05-28 3:33PM EDT | 115.00 | 33.89 | 33.50 | 37.70 | 0.00 | - | 1 | 1 | 67.63% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 176.33% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 127.25% |
| H240719C00140000 | 2024-06-13 3:34PM EDT | 140.00 | 11.30 | 10.10 | 11.60 | 0.00 | - | 1 | 7 | 34.68% |
| H240719C00145000 | 2024-06-18 9:57AM EDT | 145.00 | 7.50 | 5.40 | 7.20 | 0.00 | - | 80 | 92 | 28.20% |
| H240719C00150000 | 2024-06-25 3:39PM EDT | 150.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 12 | 49 | 24.83% |
| H240719C00155000 | 2024-06-25 10:47AM EDT | 155.00 | 1.65 | 1.40 | 1.70 | -0.20 | -10.81% | 7 | 204 | 23.58% |
| H240719C00160000 | 2024-06-25 11:17AM EDT | 160.00 | 0.55 | 0.05 | 0.75 | -0.12 | -17.91% | 17 | 140 | 24.32% |
| H240719C00165000 | 2024-06-24 3:05PM EDT | 165.00 | 0.36 | 0.20 | 0.35 | +0.05 | +16.13% | 4 | 168 | 25.86% |
| H240719C00170000 | 2024-06-25 2:16PM EDT | 170.00 | 0.11 | 0.05 | 0.65 | -0.26 | -70.27% | 1 | 112 | 36.87% |
| H240719C00175000 | 2024-05-31 2:46PM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 392 | 12.50% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 55.79% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 57.84% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 57.57% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 74.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719P00100000 | 2024-04-22 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| H240719P00105000 | 2024-02-12 12:33PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| H240719P00110000 | 2024-06-05 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 57.81% |
| H240719P00120000 | 2024-06-17 10:36AM EDT | 120.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 36 | 54 | 50.49% |
| H240719P00125000 | 2024-06-17 10:15AM EDT | 125.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 35 | 39 | 42.73% |
| H240719P00130000 | 2024-06-18 2:04PM EDT | 130.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 162 | 36.28% |
| H240719P00135000 | 2024-06-21 2:55PM EDT | 135.00 | 0.31 | 0.20 | 0.30 | -0.05 | -13.89% | 4 | 39 | 27.52% |
| H240719P00140000 | 2024-06-25 12:58PM EDT | 140.00 | 0.52 | 0.45 | 0.55 | -0.08 | -13.33% | 31 | 89 | 23.49% |
| H240719P00145000 | 2024-06-24 11:20AM EDT | 145.00 | 1.65 | 1.15 | 1.40 | 0.00 | - | 5 | 71 | 21.95% |
| H240719P00150000 | 2024-06-25 3:25PM EDT | 150.00 | 2.70 | 2.80 | 3.10 | -0.40 | -12.90% | 105 | 42 | 20.14% |
| H240719P00155000 | 2024-06-24 3:12PM EDT | 155.00 | 5.73 | 5.70 | 6.20 | 0.00 | - | 4 | 70 | 19.61% |
| H240719P00160000 | 2024-05-13 1:23PM EDT | 160.00 | 11.87 | 10.60 | 12.30 | 0.00 | - | 1 | 63 | 37.92% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 14.80 | 16.50 | 0.00 | - | 1 | 17 | 39.53% |
© 2024 Yahoo. All rights reserved.