Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
CallsforMay 17, 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 | 351.61% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 327.15% |
| 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 | 281.32% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 39.60 | 44.10 | 0.00 | - | 1 | 16 | 72.66% |
| 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 | 30.30 | 34.00 | 0.00 | - | 1 | 112 | 76.27% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 192.65% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 20.20 | 24.10 | 0.00 | - | 2 | 75 | 54.30% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 16.30 | 18.50 | 0.00 | - | 5 | 37 | 69.21% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 12.10 | 13.10 | 0.00 | - | 2 | 37 | 49.24% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 8.10 | 9.50 | 0.00 | - | 11 | 61 | 50.59% |
| H240517C00150000 | 2024-05-03 10:44AM EDT | 150.00 | 5.63 | 4.90 | 5.50 | 0.00 | - | 2 | 1,722 | 41.58% |
| H240517C00155000 | 2024-05-03 3:44PM EDT | 155.00 | 2.85 | 2.65 | 3.10 | 0.00 | - | 4 | 124 | 40.71% |
| H240517C00160000 | 2024-05-06 9:35AM EDT | 160.00 | 1.45 | 1.30 | 1.60 | -0.25 | -14.71% | 202 | 51 | 40.59% |
| H240517C00165000 | 2024-05-03 10:37AM EDT | 165.00 | 0.85 | 0.55 | 0.80 | 0.00 | - | 1 | 76 | 41.41% |
| H240517C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 1 | 48 | 43.99% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 53.47% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 53.32% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 63.04% |
PutsforMay 17, 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 | 285.55% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 215.04% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 187.50% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 191.02% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 138.28% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 153.32% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 139.45% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 126.07% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 113.38% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 101.07% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 62 | 89.26% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 71.97% |
| H240517P00125000 | 2024-05-03 12:49PM EDT | 125.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 66.50% |
| H240517P00130000 | 2024-05-03 12:41PM EDT | 130.00 | 0.18 | 0.15 | 0.50 | 0.00 | - | 1 | 426 | 53.76% |
| H240517P00135000 | 2024-05-02 11:31AM EDT | 135.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 15 | 76 | 45.17% |
| H240517P00140000 | 2024-05-06 9:34AM EDT | 140.00 | 0.65 | 0.65 | 0.80 | -0.33 | -33.67% | 201 | 1,727 | 41.70% |
| H240517P00145000 | 2024-05-02 1:02PM EDT | 145.00 | 2.10 | 1.50 | 1.80 | 0.00 | - | 1 | 147 | 40.92% |
| H240517P00150000 | 2024-05-06 9:34AM EDT | 150.00 | 3.40 | 3.10 | 3.60 | -0.52 | -13.27% | 201 | 129 | 40.75% |
| H240517P00155000 | 2024-05-02 1:54PM EDT | 155.00 | 6.70 | 5.70 | 6.30 | 0.00 | - | 4 | 38 | 40.82% |
| H240517P00160000 | 2024-05-03 2:48PM EDT | 160.00 | 9.80 | 8.80 | 9.80 | 0.00 | - | 2 | 41 | 40.70% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 12.70 | 15.10 | 0.00 | - | 4 | 9 | 56.59% |
© 2024 Yahoo. All rights reserved.