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 |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.88 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 79.79% |
| H240719C00115000 | 2024-05-28 3:33PM EDT | 115.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 128.60% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 93.33% |
| H240719C00140000 | 2024-05-10 2:10PM EDT | 140.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| H240719C00145000 | 2024-05-28 12:32PM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| H240719C00150000 | 2024-05-28 1:15PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.78% |
| H240719C00155000 | 2024-05-28 12:56PM EDT | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 3.13% |
| H240719C00160000 | 2024-05-22 1:29PM EDT | 160.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 23 | 131 | 6.25% |
| H240719C00165000 | 2024-05-22 1:29PM EDT | 165.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 6.25% |
| H240719C00170000 | 2024-03-26 12:41PM EDT | 170.00 | 5.80 | 2.30 | 2.60 | 0.00 | - | 1 | 79 | 41.83% |
| H240719C00175000 | 2024-05-10 9:46AM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 354 | 359 | 12.50% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 41.20% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 42.14% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 42.04% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 52.54% |
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 | 2024-02-23 12:01PM EDT | 110.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 52.56% |
| H240719P00120000 | 2024-05-08 12:44PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| H240719P00125000 | 2024-04-17 11:34AM EDT | 125.00 | 1.50 | 0.35 | 0.45 | 0.00 | - | 4 | 5 | 29.79% |
| H240719P00130000 | 2024-05-23 3:34PM EDT | 130.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| H240719P00135000 | 2024-05-23 3:49PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 6.25% |
| H240719P00140000 | 2024-05-23 3:49PM EDT | 140.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 3.13% |
| H240719P00145000 | 2024-05-22 3:58PM EDT | 145.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 1.56% |
| H240719P00150000 | 2024-05-28 12:09PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| H240719P00155000 | 2024-05-28 3:33PM EDT | 155.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| H240719P00160000 | 2024-05-13 1:23PM EDT | 160.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 14.80 | 16.50 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.