Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240920C00110000 | 2024-08-09 12:31PM EDT | 110.00 | 25.14 | 32.80 | 37.20 | 0.00 | - | - | 10 | 169.92% |
| H240920C00115000 | 2024-08-26 1:27PM EDT | 115.00 | 33.84 | 26.30 | 29.00 | 0.00 | - | 1 | 1 | 103.22% |
| H240920C00125000 | 2024-08-08 9:49AM EDT | 125.00 | 10.10 | 17.80 | 22.40 | 0.00 | - | - | 1 | 110.96% |
| H240920C00130000 | 2024-08-14 1:53PM EDT | 130.00 | 10.90 | 11.90 | 14.50 | 0.00 | - | 10 | 22 | 64.11% |
| H240920C00135000 | 2024-08-13 11:47AM EDT | 135.00 | 5.30 | 7.40 | 8.30 | 0.00 | - | 1 | 47 | 47.39% |
| H240920C00140000 | 2024-09-10 11:36AM EDT | 140.00 | 4.35 | 3.70 | 4.20 | 0.00 | - | 1 | 28 | 36.82% |
| H240920C00145000 | 2024-09-11 10:13AM EDT | 145.00 | 1.70 | 1.20 | 1.60 | -0.01 | -0.58% | 1 | 69 | 32.23% |
| H240920C00150000 | 2024-09-10 10:36AM EDT | 150.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 2 | 56 | 33.45% |
| H240920C00155000 | 2024-09-10 10:53AM EDT | 155.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 127 | 48.39% |
| H240920C00160000 | 2024-08-29 3:00PM EDT | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 50.00% |
| H240920C00165000 | 2024-08-20 2:08PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 46.48% |
| H240920C00170000 | 2024-07-25 12:32PM EDT | 170.00 | 1.26 | 0.00 | 2.20 | 0.00 | - | 1 | 21 | 87.72% |
| H240920C00180000 | 2024-08-23 10:15AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 84.08% |
| H240920C00190000 | 2024-08-06 11:48AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 98.63% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240920P00075000 | 2024-08-08 1:23PM EDT | 75.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | - | 15 | 217.58% |
| H240920P00080000 | 2024-08-14 11:32AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 171.68% |
| H240920P00090000 | 2024-07-29 3:18PM EDT | 90.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 125.98% |
| H240920P00095000 | 2024-08-21 11:30AM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 7 | 125.20% |
| H240920P00100000 | 2024-08-21 2:00PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 98 | 81.25% |
| H240920P00105000 | 2024-08-21 3:20PM EDT | 105.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 1 | 97.66% |
| H240920P00120000 | 2024-09-03 12:40PM EDT | 120.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 22 | 67 | 54.00% |
| H240920P00125000 | 2024-09-05 11:47AM EDT | 125.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 52.44% |
| H240920P00130000 | 2024-09-09 11:18AM EDT | 130.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 1 | 32 | 39.26% |
| H240920P00135000 | 2024-09-10 1:56PM EDT | 135.00 | 0.98 | 0.60 | 0.85 | 0.00 | - | 3 | 66 | 33.45% |
| H240920P00140000 | 2024-09-11 10:13AM EDT | 140.00 | 1.63 | 1.65 | 2.00 | -0.20 | -10.93% | 1 | 414 | 28.70% |
| H240920P00145000 | 2024-09-09 10:17AM EDT | 145.00 | 2.05 | 4.10 | 5.30 | 0.00 | - | 1 | 23 | 34.11% |
| H240920P00150000 | 2024-09-09 3:59PM EDT | 150.00 | 5.20 | 7.90 | 9.00 | 0.00 | - | 1 | 359 | 30.76% |
| H240920P00155000 | 2024-09-03 12:35PM EDT | 155.00 | 5.70 | 11.60 | 14.00 | 0.00 | - | 6 | 11 | 42.14% |
| H240920P00160000 | 2024-08-26 1:27PM EDT | 160.00 | 11.94 | 16.00 | 19.00 | 0.00 | - | 1 | 1 | 52.49% |
© 2024 Yahoo. All rights reserved.