Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816C00120000 | 2024-02-06 10:32AM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| H240816C00125000 | 2024-02-14 3:31PM EDT | 125.00 | 14.60 | 33.00 | 33.80 | 0.00 | - | 10 | 10 | 78.56% |
| H240816C00130000 | 2024-04-04 3:45PM EDT | 130.00 | 30.10 | 24.20 | 25.40 | 0.00 | - | 4 | 20 | 54.36% |
| H240816C00135000 | 2024-02-22 2:45PM EDT | 135.00 | 12.50 | 27.50 | 29.60 | 0.00 | - | 10 | 22 | 81.80% |
| H240816C00140000 | 2024-05-15 3:18PM EDT | 140.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| H240816C00145000 | 2024-05-14 2:41PM EDT | 145.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| H240816C00150000 | 2024-05-28 2:36PM EDT | 150.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.78% |
| H240816C00155000 | 2024-05-17 12:06PM EDT | 155.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 3.13% |
| H240816C00160000 | 2024-05-28 9:47AM EDT | 160.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 3.13% |
| H240816C00165000 | 2024-05-17 12:16PM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 13 | 439 | 6.25% |
| H240816C00170000 | 2024-05-16 10:33AM EDT | 170.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 6.25% |
| H240816C00175000 | 2024-04-22 12:30PM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| H240816C00180000 | 2024-05-28 3:58PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| H240816C00185000 | 2024-05-10 9:45AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 240 | 279 | 12.50% |
| H240816C00190000 | 2024-03-27 12:08PM EDT | 190.00 | 2.35 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 39.05% |
| H240816C00195000 | 2024-03-27 1:44PM EDT | 195.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 39.21% |
| H240816C00200000 | 2024-05-14 12:27PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816P00085000 | 2024-02-23 12:08PM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 63.48% |
| H240816P00095000 | 2024-02-15 10:55AM EDT | 95.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 85 | 53.91% |
| H240816P00100000 | 2024-01-19 12:43PM EDT | 100.00 | 2.20 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 55.42% |
| H240816P00110000 | 2024-05-08 11:44AM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| H240816P00115000 | 2024-04-23 3:11PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| H240816P00120000 | 2024-05-08 3:57PM EDT | 120.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| H240816P00125000 | 2024-05-24 2:13PM EDT | 125.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| H240816P00130000 | 2024-05-06 9:49AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| H240816P00135000 | 2024-05-21 2:48PM EDT | 135.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| H240816P00140000 | 2024-05-17 3:50PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 3.13% |
| H240816P00145000 | 2024-05-20 12:07PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.78% |
| H240816P00150000 | 2024-05-20 12:26PM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| H240816P00155000 | 2024-05-20 12:07PM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 0.00% |
| H240816P00160000 | 2024-05-13 3:51PM EDT | 160.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| H240816P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 16.20 | 17.20 | 20.00 | 0.00 | - | 1 | 5 | 30.89% |
| H240816P00170000 | 2024-05-01 11:56AM EDT | 170.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.