Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time 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 | 339.77% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 316.19% |
| 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 | 272.17% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 37.50 | 41.40 | 0.00 | - | 1 | 16 | 86.18% |
| 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 | 28.50 | 30.60 | 0.00 | - | 1 | 112 | 68.26% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 188.07% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 18.20 | 21.90 | 0.00 | - | 2 | 75 | 56.93% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 13.10 | 15.70 | 0.00 | - | 5 | 37 | 54.00% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 10.50 | 12.70 | 0.00 | - | 2 | 37 | 50.23% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 7.00 | 9.10 | 0.00 | - | 11 | 61 | 56.31% |
| H240517C00150000 | 2024-05-01 3:05PM EDT | 150.00 | 5.20 | 4.20 | 4.50 | +0.60 | +13.04% | 18 | 1,715 | 39.88% |
| H240517C00155000 | 2024-05-01 12:00PM EDT | 155.00 | 2.20 | 2.35 | 2.55 | -1.30 | -37.14% | 7 | 117 | 39.26% |
| H240517C00160000 | 2024-05-01 3:22PM EDT | 160.00 | 1.46 | 1.15 | 1.35 | -0.45 | -23.56% | 11 | 48 | 39.19% |
| H240517C00165000 | 2024-05-01 3:20PM EDT | 165.00 | 0.80 | 0.55 | 0.70 | -0.32 | -28.57% | 2 | 77 | 39.82% |
| H240517C00170000 | 2024-04-19 12:55PM EDT | 170.00 | 0.42 | 0.25 | 0.45 | 0.00 | - | 25 | 47 | 42.87% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 101 | 55.27% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 202 | 52.05% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 58.84% |
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 | 243.95% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 182.81% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 158.98% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 161.72% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 116.60% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 129.10% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 130.66% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 105.37% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.24% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 67.29% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 21 | 62 | 82.91% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 58.40% |
| H240517P00125000 | 2024-04-30 12:48PM EDT | 125.00 | 0.20 | 0.05 | 1.25 | 0.00 | - | 1 | 64 | 60.47% |
| H240517P00130000 | 2024-04-30 9:31AM EDT | 130.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 2 | 444 | 42.87% |
| H240517P00135000 | 2024-05-01 2:55PM EDT | 135.00 | 0.55 | 0.60 | 0.75 | +0.02 | +3.77% | 1 | 75 | 40.92% |
| H240517P00140000 | 2024-05-01 2:26PM EDT | 140.00 | 1.45 | 0.35 | 1.50 | +0.04 | +2.84% | 9 | 1,727 | 38.89% |
| H240517P00145000 | 2024-05-01 2:29PM EDT | 145.00 | 2.85 | 2.65 | 2.80 | +0.20 | +7.55% | 8 | 149 | 36.87% |
| H240517P00150000 | 2024-05-01 12:41PM EDT | 150.00 | 5.10 | 4.80 | 5.00 | +0.60 | +13.33% | 9 | 123 | 35.95% |
| H240517P00155000 | 2024-05-01 3:08PM EDT | 155.00 | 6.80 | 7.80 | 8.30 | -1.00 | -12.82% | 3 | 42 | 37.13% |
| H240517P00160000 | 2024-04-16 10:30AM EDT | 160.00 | 12.16 | 10.40 | 12.30 | 0.00 | - | 2 | 39 | 38.75% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 14.90 | 18.40 | 0.00 | - | 4 | 9 | 60.99% |
© 2024 Yahoo. All rights reserved.