NYSE - Delayed Quote USD
Hyatt Hotels Corporation (H)
129.96
-1.00
(-0.76%)
At close: 4:00:02 PM EDT
129.91
-0.05
(-0.04%)
After hours: 5:43:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H250620C00105000 | 4/21/2025 1:03 PM | 105 | 7.50 | 20.70 | 24.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| H250620C00110000 | 5/20/2025 2:44 PM | 110 | 22.70 | 18.30 | 22.30 | 0.00 | 0.00% | 1 | 2 | 51.51% |
| H250620C00115000 | 5/22/2025 12:20 PM | 115 | 13.50 | 14.30 | 16.90 | 0.00 | 0.00% | 2 | 13 | 68.85% |
| H250620C00120000 | 5/22/2025 12:20 PM | 120 | 9.57 | 9.60 | 11.80 | 0.00 | 0.00% | 2 | 18 | 52.03% |
| H250620C00125000 | 6/3/2025 2:35 PM | 125 | 10.15 | 6.30 | 7.20 | 0.00 | 0.00% | 2 | 73 | 40.11% |
| H250620C00130000 | 6/3/2025 10:41 AM | 130 | 4.66 | 2.85 | 4.80 | 0.00 | 0.00% | 2 | 64 | 44.41% |
| H250620C00135000 | 6/5/2025 3:40 PM | 135 | 1.65 | 1.45 | 1.60 | -0.45 | -21.43% | 154 | 2,751 | 32.25% |
| H250620C00140000 | 6/5/2025 3:55 PM | 140 | 0.60 | 0.40 | 0.70 | -0.35 | -36.84% | 1 | 96 | 33.50% |
| H250620C00145000 | 6/3/2025 10:33 AM | 145 | 1.20 | 0.15 | 0.65 | 0.00 | 0.00% | 5 | 1,734 | 42.63% |
| H250620C00150000 | 5/21/2025 9:41 AM | 150 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 15 | 28 | 52.69% |
| H250620C00155000 | 5/21/2025 1:19 PM | 155 | 0.22 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 18 | 60.60% |
| H250620C00160000 | 5/16/2025 3:58 PM | 160 | 1.23 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 68.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H250620P00090000 | 5/13/2025 9:30 AM | 90 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 93.65% |
| H250620P00095000 | 4/23/2025 9:31 AM | 95 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| H250620P00100000 | 5/7/2025 12:20 PM | 100 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 75.98% |
| H250620P00105000 | 5/8/2025 3:26 PM | 105 | 0.71 | 0.00 | 0.95 | 0.00 | 0.00% | 6 | 42 | 67.58% |
| H250620P00110000 | 5/20/2025 10:16 AM | 110 | 0.30 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 22 | 56.30% |
| H250620P00115000 | 5/29/2025 9:38 AM | 115 | 0.45 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 13 | 44.39% |
| H250620P00120000 | 6/5/2025 11:51 AM | 120 | 0.60 | 0.45 | 0.65 | 0.13 | 27.66% | 67 | 30 | 35.13% |
| H250620P00125000 | 6/5/2025 3:18 PM | 125 | 1.50 | 1.15 | 1.60 | 0.42 | 38.89% | 42 | 1,128 | 33.28% |
| H250620P00130000 | 6/5/2025 12:38 PM | 130 | 2.50 | 2.90 | 3.50 | -0.60 | -19.35% | 1 | 135 | 32.06% |
| H250620P00135000 | 6/4/2025 3:59 PM | 135 | 5.70 | 5.00 | 6.50 | 0.00 | 0.00% | 34 | 37 | 30.76% |
| H250620P00140000 | 6/5/2025 3:29 PM | 140 | 10.50 | 9.60 | 12.10 | 1.40 | 15.38% | 6 | 4 | 50.93% |
| H250620P00145000 | 5/20/2025 9:34 AM | 145 | 13.50 | 13.10 | 16.70 | 0.00 | 0.00% | 1 | 4 | 57.91% |
| H250620P00165000 | 5/20/2025 3:55 PM | 165 | 32.90 | 33.10 | 37.30 | 0.00 | 0.00% | 4 | 0 | 57.72% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
248.47
-0.38%
MAR Marriott International, Inc.
259.81
-0.81%
IHG InterContinental Hotels Group PLC
115.52
-0.24%
WH Wyndham Hotels & Resorts, Inc.
81.66
0.00%
CHH Choice Hotels International, Inc.
125.81
-0.42%
HTHT H World Group Limited
35.81
+1.19%
CVEO Civeo Corporation
22.45
+0.94%
ATAT Atour Lifestyle Holdings Limited
31.26
-0.54%
SHCO Soho House & Co Inc.
6.40
-0.93%
AC.PA Accor SA
45.68
-0.15%