NYSE - Delayed Quote • USD
Hyatt Hotels Corporation (H)
At close: 3:59 PM EDT
After hours: 4:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240419C00110000 | 4/3/2024 2:06 PM | 110 | 47.17 | 34.60 | 38.30 | 0.00 | 0.00% | 1 | 1 | 259.38% |
| H240419C00120000 | 4/11/2024 5:03 PM | 120 | 36.86 | 24.10 | 28.20 | 0.00 | 0.00% | 1 | 1 | 359.18% |
| H240419C00125000 | 2/23/2024 2:35 PM | 125 | 18.00 | 33.00 | 36.80 | 0.00 | 0.00% | 1 | 0 | 807.03% |
| H240419C00130000 | 3/1/2024 8:12 PM | 130 | 28.95 | 28.10 | 32.10 | 0.00 | 0.00% | 5 | 30 | 730.47% |
| H240419C00135000 | 2/27/2024 5:38 PM | 135 | 16.90 | 23.30 | 27.00 | 0.00 | 0.00% | 10 | 10 | 648.34% |
| H240419C00140000 | 4/15/2024 3:20 PM | 140 | 14.30 | 4.30 | 8.20 | 0.00 | 0.00% | 31 | 147 | 144.14% |
| H240419C00145000 | 4/17/2024 7:38 PM | 145 | 4.20 | 0.50 | 2.30 | 0.00 | 0.00% | 5 | 13 | 50.59% |
| H240419C00150000 | 4/18/2024 6:43 PM | 150 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 16 | 139 | 41.21% |
| H240419C00155000 | 4/18/2024 6:57 PM | 155 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 224 | 51.56% |
| H240419C00160000 | 4/18/2024 2:18 PM | 160 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 337 | 112.11% |
| H240419C00165000 | 4/11/2024 6:52 PM | 165 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 48 | 153.91% |
| H240419C00170000 | 4/10/2024 2:07 PM | 170 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 124 | 182.42% |
| H240419C00175000 | 4/9/2024 2:11 PM | 175 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 137.50% |
| H240419C00180000 | 4/3/2024 7:29 PM | 180 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 265.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240419P00120000 | 4/5/2024 7:45 PM | 120 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 384 | 236.13% |
| H240419P00125000 | 2/26/2024 5:28 PM | 125 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 15 | 126.56% |
| H240419P00130000 | 4/9/2024 5:07 PM | 130 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 3 | 167.97% |
| H240419P00135000 | 3/19/2024 1:30 PM | 135 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 68 | 25.00% |
| H240419P00140000 | 4/19/2024 2:54 PM | 140 | 0.33 | 0.00 | 0.30 | 0.04 | 13.79% | 1 | 84 | 58.98% |
| H240419P00145000 | 4/19/2024 7:30 PM | 145 | 0.13 | 0.00 | 0.05 | -0.05 | -27.78% | 15 | 98 | 13.77% |
| H240419P00150000 | 4/19/2024 7:30 PM | 150 | 3.59 | 2.05 | 5.90 | 1.29 | 56.09% | 7 | 98 | 122.61% |
| H240419P00155000 | 4/19/2024 4:11 PM | 155 | 8.20 | 6.90 | 10.70 | 1.65 | 25.19% | 1 | 81 | 70.31% |
| H240419P00160000 | 4/18/2024 7:52 PM | 160 | 12.15 | 13.00 | 14.40 | 0.00 | 0.00% | 1 | 4 | 80.47% |
| H240419P00165000 | 4/17/2024 6:03 PM | 165 | 17.10 | 17.30 | 20.60 | 0.00 | 0.00% | 93 | 18 | 145.31% |
| H240419P00170000 | 4/9/2024 1:43 PM | 170 | 13.00 | 21.90 | 25.90 | 0.00 | 0.00% | 1 | 0 | 166.60% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
194.45
-2.20%
IHG InterContinental Hotels Group PLC
97.34
-0.69%
MAR Marriott International, Inc.
236.00
-0.13%
CHH Choice Hotels International, Inc.
116.34
-0.62%
WH Wyndham Hotels & Resorts, Inc.
69.96
+0.94%
HTHT H World Group Limited
36.89
-1.26%
ATAT Atour Lifestyle Holdings Limited
17.24
-0.86%
SHCO Soho House & Co Inc.
5.31
-0.93%
AC.PA Accor SA
39.78
-0.25%
MNOIY Mandarin Oriental International Limited
15.80
0.00%