NYSE - Delayed Quote • USD
Hyatt Hotels Corporation (H)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 11/7/2023 7:58 PM | 50 | 58.10 | 69.50 | 73.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| H240517C00070000 | 11/7/2023 7:22 PM | 70 | 39.60 | 50.00 | 54.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| H240517C00075000 | 10/23/2023 2:11 PM | 75 | 30.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| H240517C00080000 | 11/2/2023 2:49 PM | 80 | 24.00 | 38.00 | 42.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| H240517C00085000 | 11/8/2023 6:22 PM | 85 | 25.50 | 37.80 | 42.50 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| H240517C00090000 | 2/20/2024 2:30 PM | 90 | 43.75 | 68.30 | 72.10 | 0.00 | 0.00% | 1 | 10 | 374.37% |
| H240517C00095000 | 2/20/2024 2:30 PM | 95 | 38.95 | 63.50 | 67.10 | 0.00 | 0.00% | 1 | 4 | 348.29% |
| H240517C00100000 | 11/10/2023 3:22 PM | 100 | 15.09 | 25.30 | 26.90 | 0.00 | 0.00% | - | 5 | 0.00% |
| H240517C00105000 | 3/1/2024 3:33 PM | 105 | 53.05 | 53.50 | 57.50 | 0.00 | 0.00% | 2 | 5 | 299.56% |
| H240517C00110000 | 4/29/2024 4:00 PM | 110 | 41.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| H240517C00115000 | 12/21/2023 3:34 PM | 115 | 19.98 | 19.90 | 20.30 | 0.00 | 0.00% | 10 | 5 | 0.00% |
| H240517C00120000 | 4/11/2024 5:03 PM | 120 | 37.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| H240517C00125000 | 2/21/2024 8:12 PM | 125 | 13.10 | 33.80 | 37.10 | 0.00 | 0.00% | 2 | 25 | 205.47% |
| H240517C00130000 | 4/12/2024 6:39 PM | 130 | 25.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| H240517C00135000 | 4/17/2024 2:14 PM | 135 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| H240517C00140000 | 5/6/2024 7:21 PM | 140 | 11.54 | 0.00 | 0.00 | -0.46 | -3.83% | 1 | 0 | 0.00% |
| H240517C00145000 | 4/23/2024 4:42 PM | 145 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| H240517C00150000 | 5/6/2024 5:59 PM | 150 | 4.88 | 0.00 | 0.00 | -0.75 | -13.32% | 10 | 0 | 0.00% |
| H240517C00155000 | 5/6/2024 7:04 PM | 155 | 2.50 | 0.00 | 0.00 | -0.35 | -12.28% | 15 | 0 | 3.13% |
| H240517C00160000 | 5/6/2024 6:02 PM | 160 | 1.14 | 0.00 | 0.00 | -0.56 | -32.94% | 205 | 0 | 6.25% |
| H240517C00165000 | 5/6/2024 6:08 PM | 165 | 0.57 | 0.00 | 0.00 | -0.28 | -32.94% | 7 | 0 | 12.50% |
| H240517C00170000 | 5/2/2024 1:49 PM | 170 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| H240517C00175000 | 4/26/2024 5:26 PM | 175 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| H240517C00180000 | 4/25/2024 4:36 PM | 180 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| H240517C00185000 | 3/11/2024 7:36 PM | 185 | 0.60 | 0.10 | 0.55 | 0.00 | 0.00% | 1 | 2 | 66.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 1/5/2024 8:56 PM | 50 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 297.66% |
| H240517P00070000 | 10/20/2023 7:58 PM | 70 | 1.57 | 0.10 | 0.60 | 0.00 | 0.00% | 3 | 3 | 224.02% |
| H240517P00075000 | 3/7/2024 2:30 PM | 75 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 195.31% |
| H240517P00080000 | 2/13/2024 3:06 PM | 80 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 14 | 198.83% |
| H240517P00085000 | 3/26/2024 5:24 PM | 85 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 24 | 143.75% |
| H240517P00090000 | 3/5/2024 2:30 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 500 | 511 | 159.38% |
| H240517P00095000 | 4/23/2024 2:51 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| H240517P00100000 | 2/13/2024 7:58 PM | 100 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 32 | 37 | 130.96% |
| H240517P00105000 | 2/20/2024 3:59 PM | 105 | 0.72 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 117.68% |
| H240517P00110000 | 4/10/2024 7:31 PM | 110 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| H240517P00115000 | 4/24/2024 6:56 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| H240517P00120000 | 4/26/2024 1:35 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| H240517P00125000 | 5/6/2024 2:55 PM | 125 | 0.15 | 0.00 | 0.00 | 0.04 | 36.36% | 4 | 0 | 25.00% |
| H240517P00130000 | 5/6/2024 2:40 PM | 130 | 0.16 | 0.00 | 0.00 | -0.02 | -11.11% | 1 | 0 | 25.00% |
| H240517P00135000 | 5/6/2024 4:12 PM | 135 | 0.35 | 0.00 | 0.00 | -0.06 | -14.63% | 27 | 0 | 12.50% |
| H240517P00140000 | 5/6/2024 6:02 PM | 140 | 0.71 | 0.00 | 0.00 | -0.27 | -27.55% | 212 | 0 | 12.50% |
| H240517P00145000 | 5/6/2024 6:35 PM | 145 | 1.71 | 0.00 | 0.00 | -0.39 | -18.57% | 5 | 0 | 6.25% |
| H240517P00150000 | 5/6/2024 6:08 PM | 150 | 3.50 | 0.00 | 0.00 | -0.42 | -10.71% | 216 | 0 | 1.56% |
| H240517P00155000 | 5/6/2024 7:55 PM | 155 | 6.40 | 0.00 | 0.00 | -0.30 | -4.48% | 4 | 0 | 0.00% |
| H240517P00160000 | 5/3/2024 6:48 PM | 160 | 9.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| H240517P00165000 | 4/23/2024 1:37 PM | 165 | 18.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
200.10
+1.30%
IHG InterContinental Hotels Group PLC
99.54
+1.56%
MAR Marriott International, Inc.
236.82
+0.95%
CHH Choice Hotels International, Inc.
121.65
+0.79%
WH Wyndham Hotels & Resorts, Inc.
74.88
+2.23%
HTHT H World Group Limited
40.93
-0.12%
SHCO Soho House & Co Inc.
5.18
+0.19%
ATAT Atour Lifestyle Holdings Limited
19.00
-1.30%
AC.PA Accor SA
41.72
+1.63%
MAORF Mandarin Oriental International Limited
1.7000
0.00%