Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H250117C00065000 | 2023-10-27 2:53PM EDT | 65.00 | 40.60 | 54.00 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| H250117C00080000 | 2023-10-24 12:47PM EDT | 80.00 | 31.70 | 41.80 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| H250117C00085000 | 2024-01-03 10:53AM EDT | 85.00 | 50.60 | 49.50 | 53.50 | 0.00 | - | 10 | 2 | 0.00% |
| H250117C00095000 | 2024-01-03 10:57AM EDT | 95.00 | 42.25 | 41.70 | 43.40 | 0.00 | - | 10 | 3 | 0.00% |
| H250117C00100000 | 2023-11-14 12:41PM EDT | 100.00 | 24.40 | 39.00 | 39.50 | 0.00 | - | 1 | 2 | 0.00% |
| H250117C00105000 | 2023-11-14 1:19PM EDT | 105.00 | 20.90 | 34.20 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| H250117C00110000 | 2024-05-14 10:46AM EDT | 110.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| H250117C00115000 | 2024-02-22 4:06PM EDT | 115.00 | 31.10 | 49.60 | 53.30 | 0.00 | - | 1 | 9 | 78.72% |
| H250117C00120000 | 2024-05-17 1:58PM EDT | 120.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| H250117C00125000 | 2024-05-16 10:52AM EDT | 125.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 0.00% |
| H250117C00130000 | 2024-02-05 11:59AM EDT | 130.00 | 16.70 | 38.50 | 40.00 | 0.00 | - | 1 | 21 | 67.16% |
| H250117C00135000 | 2024-04-17 1:20PM EDT | 135.00 | 26.75 | 24.30 | 24.90 | 0.00 | - | 1 | 53 | 39.32% |
| H250117C00140000 | 2024-05-09 11:17AM EDT | 140.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| H250117C00145000 | 2024-03-04 4:56PM EDT | 145.00 | 26.75 | 26.20 | 27.00 | 0.00 | - | 1 | 31 | 54.08% |
| H250117C00150000 | 2024-05-28 2:38PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 61 | 98 | 0.39% |
| H250117C00155000 | 2024-05-09 1:20PM EDT | 155.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| H250117C00160000 | 2024-05-21 3:30PM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 326 | 3.13% |
| H250117C00165000 | 2024-05-23 2:58PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| H250117C00170000 | 2024-05-24 1:59PM EDT | 170.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| H250117C00175000 | 2024-04-12 2:09PM EDT | 175.00 | 9.80 | 6.50 | 7.30 | 0.00 | - | 1 | 5 | 34.36% |
| H250117C00180000 | 2024-04-24 10:12AM EDT | 180.00 | 7.71 | 3.70 | 4.00 | 0.00 | - | 10 | 13 | 28.47% |
| H250117C00185000 | 2024-04-29 1:16PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| H250117C00190000 | 2024-05-07 1:49PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| H250117C00195000 | 2024-03-19 10:24AM EDT | 195.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 200 | 200 | 33.30% |
| H250117C00200000 | 2024-05-20 3:32PM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| H250117C00210000 | 2024-04-04 2:02PM EDT | 210.00 | 2.85 | 1.60 | 1.95 | 0.00 | - | 4 | 4 | 32.81% |
| H250117C00220000 | 2024-05-21 11:12AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| H250117C00230000 | 2024-03-26 3:41PM EDT | 230.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 32.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H250117P00050000 | 2024-02-15 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 63.48% |
| H250117P00055000 | 2024-01-30 11:48AM EDT | 55.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 59.81% |
| H250117P00060000 | 2023-10-11 11:38AM EDT | 60.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 1 | 2 | 72.27% |
| H250117P00065000 | 2024-02-16 10:30AM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 54.83% |
| H250117P00070000 | 2023-10-25 9:50AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| H250117P00075000 | 2024-01-09 12:11PM EDT | 75.00 | 1.25 | 0.65 | 1.35 | 0.00 | - | 1 | 10 | 52.78% |
| H250117P00080000 | 2024-02-21 12:18PM EDT | 80.00 | 1.17 | 0.15 | 1.75 | 0.00 | - | 2 | 51 | 55.07% |
| H250117P00085000 | 2024-05-09 3:43PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| H250117P00095000 | 2024-05-09 9:32AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| H250117P00100000 | 2024-05-24 10:50AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| H250117P00105000 | 2024-04-30 2:33PM EDT | 105.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| H250117P00110000 | 2024-05-23 3:50PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| H250117P00115000 | 2024-05-28 12:32PM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| H250117P00120000 | 2024-05-16 11:28AM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 30 | 250 | 6.25% |
| H250117P00125000 | 2024-05-23 3:54PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 6.25% |
| H250117P00130000 | 2024-05-07 9:35AM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 316 | 3.13% |
| H250117P00135000 | 2024-05-21 9:30AM EDT | 135.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| H250117P00140000 | 2024-05-15 3:13PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| H250117P00145000 | 2024-05-20 1:37PM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
| H250117P00150000 | 2024-05-22 3:08PM EDT | 150.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| H250117P00155000 | 2024-04-26 12:45PM EDT | 155.00 | 14.00 | 13.90 | 14.30 | 0.00 | - | 10 | 8 | 21.51% |
| H250117P00160000 | 2024-05-22 10:45AM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| H250117P00165000 | 2024-05-20 3:00PM EDT | 165.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| H250117P00170000 | 2024-05-20 9:54AM EDT | 170.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| H250117P00175000 | 2024-05-17 2:19PM EDT | 175.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| H250117P00180000 | 2024-05-08 2:22PM EDT | 180.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.