NYSE - Delayed Quote USD

Hyatt Hotels Corporation (H)

Compare
155.99
+1.02
+(0.66%)
At close: January 17 at 4:00:02 PM EST
156.06
+0.07
+(0.05%)
After hours: 7:36:32 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
H250221C00130000 9/10/2024 2:55 PM 130 19.60 27.30 30.40 0.00 0.00% 1 4 65.16%
H250221C00140000 12/27/2024 12:12 PM 140 19.75 15.40 20.00 0.00 0.00% 50 61 55.05%
H250221C00145000 11/11/2024 2:23 PM 145 16.48 17.70 21.30 0.00 0.00% 13 5 71.64%
H250221C00150000 1/15/2025 3:05 PM 150 8.90 9.20 11.70 0.00 0.00% 5 16 44.30%
H250221C00155000 1/17/2025 2:07 PM 155 6.45 6.00 7.70 1.75 37.23% 15 20 37.46%
H250221C00160000 1/17/2025 2:48 PM 160 3.85 3.20 4.00 0.02 0.52% 4 59 29.65%
H250221C00165000 1/17/2025 10:24 AM 165 2.20 1.10 2.25 0.22 11.11% 1 107 28.50%
H250221C00170000 1/16/2025 12:04 PM 170 1.22 0.90 1.25 0.00 0.00% 1 89 28.46%
H250221C00175000 1/10/2025 3:04 PM 175 0.31 0.00 0.85 0.00 0.00% 1 16 30.57%
H250221C00180000 1/10/2025 9:30 AM 180 0.10 0.30 0.55 0.00 0.00% 1 6 31.98%
H250221C00185000 12/6/2024 10:51 AM 185 1.80 0.00 0.75 0.00 0.00% 2 21 39.23%
H250221C00190000 10/14/2024 3:59 PM 190 1.10 0.55 1.75 0.00 0.00% - 3 54.65%
H250221C00195000 10/15/2024 2:07 PM 195 0.75 0.10 0.80 0.00 0.00% 1 10 48.63%
H250221C00200000 12/11/2024 10:57 AM 200 0.05 0.00 0.75 0.00 0.00% 1 4 51.95%
H250221C00210000 7/18/2024 9:30 AM 210 1.40 0.15 0.95 0.00 0.00% 1 2 55.96%
H250221C00220000 7/18/2024 9:30 AM 220 1.05 0.10 0.95 0.00 0.00% 1 2 62.16%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
H250221P00085000 8/14/2024 11:09 AM 85 0.55 0.00 2.50 0.00 0.00% 1 1 128.56%
H250221P00100000 8/12/2024 12:41 PM 100 1.64 0.00 1.35 0.00 0.00% 11 11 86.62%
H250221P00105000 9/17/2024 9:30 AM 105 1.00 0.00 0.00 0.00 0.00% 1 1 25.00%
H250221P00110000 10/1/2024 9:30 AM 110 0.95 0.00 0.00 0.00 0.00% 1 3 25.00%
H250221P00115000 10/1/2024 10:09 AM 115 1.25 0.85 2.75 0.00 0.00% 4 8 80.79%
H250221P00120000 12/19/2024 10:07 AM 120 0.60 0.00 0.40 0.00 0.00% 1 3 50.20%
H250221P00125000 9/13/2024 3:40 PM 125 3.10 1.35 2.50 0.00 0.00% - 3 65.04%
H250221P00130000 1/8/2025 1:54 PM 130 0.70 0.10 0.75 0.00 0.00% 2 6 43.09%
H250221P00135000 1/16/2025 2:04 PM 135 0.55 0.00 0.75 0.00 0.00% 1 16 36.11%
H250221P00140000 1/16/2025 2:22 PM 140 1.00 0.70 1.05 0.00 0.00% 10 63 32.29%
H250221P00145000 1/10/2025 11:28 AM 145 3.00 0.60 2.50 0.00 0.00% 12 33 35.47%
H250221P00150000 1/16/2025 10:18 AM 150 3.20 2.50 2.90 0.00 0.00% 1 302 28.44%
H250221P00155000 1/17/2025 12:12 PM 155 4.30 4.30 4.70 -0.95 -18.10% 1 29 26.98%
H250221P00160000 1/17/2025 9:43 AM 160 6.86 6.80 8.10 -0.14 -2.00% 3 36 30.14%
H250221P00165000 12/9/2024 10:39 AM 165 8.80 12.60 16.40 0.00 0.00% 1 6 57.24%
H250221P00220000 8/1/2024 10:12 AM 220 75.00 65.80 70.20 0.00 0.00% - 0 101.34%

Related Tickers

HLT Hilton Worldwide Holdings Inc.
246.61
-0.02%
 
IHG InterContinental Hotels Group PLC
126.82
+0.66%
 
MAR Marriott International, Inc.
277.18
+0.43%
 
CHH Choice Hotels International, Inc.
141.74
-0.57%
 
WH Wyndham Hotels & Resorts, Inc.
103.25
+0.38%
 
HTHT H World Group Limited
31.80
+3.18%
 
AC.PA Accor SA
48.06
+0.86%
 
SHCO Soho House & Co Inc.
7.53
-1.44%
 
DHG.IR Dalata Hotel Group plc
4.7600
-0.10%
 
GHG GreenTree Hospitality Group Ltd.
2.4700
+2.70%