Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2024-05-09 9:36AM EDT | 50.00 | 91.18 | 97.50 | 101.00 | 0.00 | - | 1 | 2 | 563.28% |
| 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 | 784.96% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 730.47% |
| 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 | 628.76% |
| H240517C00110000 | 2024-05-15 3:20PM EDT | 110.00 | 38.84 | 37.20 | 41.10 | -1.01 | -2.53% | 2 | 14 | 164.84% |
| 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 | 30.60 | 33.70 | 0.00 | - | 1 | 112 | 263.23% |
| H240517C00125000 | 2024-05-10 11:08AM EDT | 125.00 | 26.92 | 23.60 | 25.30 | 0.00 | - | 2 | 25 | 128.03% |
| H240517C00130000 | 2024-05-15 10:34AM EDT | 130.00 | 20.40 | 18.10 | 19.80 | +6.40 | +45.71% | 1 | 75 | 121.78% |
| H240517C00135000 | 2024-05-14 2:41PM EDT | 135.00 | 15.41 | 13.50 | 15.00 | 0.00 | - | 2 | 37 | 71.09% |
| H240517C00140000 | 2024-05-14 10:20AM EDT | 140.00 | 10.95 | 8.70 | 9.90 | 0.00 | - | 3 | 36 | 52.15% |
| H240517C00145000 | 2024-05-15 11:38AM EDT | 145.00 | 5.90 | 3.50 | 4.60 | -2.34 | -28.40% | 1 | 118 | 37.50% |
| H240517C00150000 | 2024-05-15 3:13PM EDT | 150.00 | 0.80 | 0.65 | 0.90 | -0.85 | -51.52% | 19 | 1,755 | 24.81% |
| H240517C00155000 | 2024-05-15 11:05AM EDT | 155.00 | 0.10 | 0.00 | 0.05 | -0.12 | -54.55% | 9 | 299 | 24.41% |
| H240517C00160000 | 2024-05-15 3:13PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 7 | 324 | 48.44% |
| H240517C00165000 | 2024-05-09 1:55PM EDT | 165.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 53.71% |
| H240517C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 60.94% |
| H240517C00175000 | 2024-05-10 12:24PM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 102.15% |
| H240517C00180000 | 2024-05-09 10:40AM EDT | 180.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 83.59% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 135.94% |
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 | 563.28% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 421.88% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 367.19% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 373.44% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 269.53% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 298.05% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 187.50% |
| H240517P00100000 | 2024-05-08 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 38 | 167.19% |
| H240517P00105000 | 2024-05-09 9:41AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 217.58% |
| H240517P00110000 | 2024-05-09 9:42AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 192.97% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 62 | 113.28% |
| H240517P00120000 | 2024-05-09 2:23PM EDT | 120.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 79 | 134.77% |
| H240517P00125000 | 2024-05-13 10:15AM EDT | 125.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 74 | 103.32% |
| H240517P00130000 | 2024-05-09 9:44AM EDT | 130.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 436 | 90.23% |
| H240517P00135000 | 2024-05-13 12:01PM EDT | 135.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 161 | 78.22% |
| H240517P00140000 | 2024-05-15 3:13PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 3 | 1,727 | 35.94% |
| H240517P00145000 | 2024-05-15 1:12PM EDT | 145.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 6 | 314 | 25.49% |
| H240517P00150000 | 2024-05-15 9:49AM EDT | 150.00 | 1.20 | 1.50 | 1.80 | -0.20 | -14.29% | 4 | 809 | 22.85% |
| H240517P00155000 | 2024-05-15 11:50AM EDT | 155.00 | 3.98 | 4.80 | 6.90 | -2.72 | -40.60% | 1 | 282 | 54.39% |
| H240517P00160000 | 2024-05-15 3:28PM EDT | 160.00 | 11.20 | 10.10 | 11.80 | +0.45 | +4.19% | 3 | 5 | 75.05% |
| H240517P00165000 | 2024-05-15 3:28PM EDT | 165.00 | 16.20 | 14.90 | 16.40 | +1.00 | +6.58% | 3 | 1 | 79.49% |
© 2024 Yahoo. All rights reserved.