NYSE - Delayed Quote • USD
Hyatt Hotels Corporation (H)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:27 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621C00065000 | 9/20/2023 4:41 PM | 65 | 42.90 | 38.20 | 39.10 | 0.00 | 0.00% | - | 3 | 0.00% |
| H240621C00070000 | 11/8/2023 6:22 PM | 70 | 39.00 | 52.50 | 57.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| H240621C00085000 | 5/3/2024 1:30 PM | 85 | 68.53 | 62.60 | 66.30 | 0.00 | 0.00% | 1 | 2 | 98.34% |
| H240621C00090000 | 5/3/2024 1:30 PM | 90 | 63.58 | 57.40 | 61.00 | 0.00 | 0.00% | 1 | 4 | 76.66% |
| H240621C00100000 | 2/23/2024 8:44 PM | 100 | 51.50 | 58.60 | 62.60 | 0.00 | 0.00% | 2 | 5 | 202.93% |
| H240621C00105000 | 3/18/2024 4:42 PM | 105 | 52.39 | 43.20 | 46.90 | 0.00 | 0.00% | 1 | 1 | 79.39% |
| H240621C00110000 | 1/3/2024 3:22 PM | 110 | 23.80 | 24.10 | 24.90 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| H240621C00115000 | 4/29/2024 4:00 PM | 115 | 37.28 | 32.70 | 36.50 | 0.00 | 0.00% | 1 | 16 | 54.35% |
| H240621C00120000 | 2/23/2024 3:41 PM | 120 | 30.00 | 39.50 | 43.20 | 0.00 | 0.00% | 1 | 55 | 148.91% |
| H240621C00125000 | 4/16/2024 1:43 PM | 125 | 26.20 | 23.80 | 26.70 | 0.00 | 0.00% | 2 | 118 | 63.84% |
| H240621C00130000 | 4/17/2024 2:14 PM | 130 | 21.80 | 18.10 | 20.60 | 0.00 | 0.00% | 5 | 261 | 44.46% |
| H240621C00135000 | 5/17/2024 6:15 PM | 135 | 14.84 | 14.60 | 16.30 | -4.56 | -23.51% | 1 | 17 | 41.66% |
| H240621C00140000 | 5/15/2024 7:20 PM | 140 | 10.80 | 10.40 | 11.50 | 0.00 | 0.00% | 7 | 44 | 33.57% |
| H240621C00145000 | 5/16/2024 3:36 PM | 145 | 7.30 | 5.40 | 6.90 | 0.00 | 0.00% | 1 | 13 | 25.66% |
| H240621C00150000 | 5/16/2024 3:35 PM | 150 | 3.80 | 3.60 | 4.00 | -0.40 | -9.52% | 10 | 89 | 24.49% |
| H240621C00155000 | 5/15/2024 6:23 PM | 155 | 2.05 | 1.75 | 2.00 | -0.30 | -12.77% | 2 | 119 | 23.46% |
| H240621C00160000 | 5/17/2024 6:42 PM | 160 | 0.84 | 0.75 | 0.90 | -0.16 | -16.00% | 6 | 1,309 | 23.12% |
| H240621C00165000 | 5/17/2024 1:42 PM | 165 | 0.37 | 0.30 | 0.50 | -0.40 | -51.95% | 1 | 113 | 24.90% |
| H240621C00170000 | 5/10/2024 7:52 PM | 170 | 0.45 | 0.05 | 0.50 | 0.00 | 0.00% | 349 | 420 | 30.10% |
| H240621C00175000 | 4/19/2024 5:18 PM | 175 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 38.53% |
| H240621C00180000 | 3/28/2024 1:40 PM | 180 | 2.15 | 0.55 | 0.75 | 0.00 | 0.00% | 1 | 10 | 43.36% |
| H240621C00185000 | 3/15/2024 2:36 PM | 185 | 1.20 | 0.15 | 0.70 | 0.00 | 0.00% | 1 | 41 | 47.19% |
| H240621C00190000 | 3/1/2024 8:46 PM | 190 | 1.00 | 0.70 | 0.80 | 0.00 | 0.00% | 102 | 102 | 52.32% |
| H240621C00200000 | 3/13/2024 5:32 PM | 200 | 0.47 | 0.15 | 0.75 | 0.00 | 0.00% | - | 1 | 54.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621P00050000 | 11/21/2023 8:50 PM | 50 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 152.34% |
| H240621P00055000 | 4/15/2024 1:30 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 163.38% |
| H240621P00065000 | 10/20/2023 7:58 PM | 65 | 1.39 | 0.10 | 0.85 | 0.00 | 0.00% | 3 | 4 | 143.55% |
| H240621P00070000 | 2/7/2024 4:27 PM | 70 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 126.76% |
| H240621P00075000 | 1/2/2024 4:43 PM | 75 | 0.55 | 0.05 | 0.85 | 0.00 | 0.00% | 10 | 15 | 120.02% |
| H240621P00080000 | 4/2/2024 1:30 PM | 80 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| H240621P00085000 | 12/12/2023 8:41 PM | 85 | 0.85 | 0.25 | 0.65 | 0.00 | 0.00% | 1 | 2 | 100.44% |
| H240621P00090000 | 5/8/2024 7:19 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 22 | 88.57% |
| H240621P00095000 | 5/14/2024 3:44 PM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 80.27% |
| H240621P00100000 | 5/15/2024 1:30 PM | 100 | 0.05 | 0.05 | 0.30 | 0.00 | 0.00% | 3 | 20 | 63.77% |
| H240621P00105000 | 4/16/2024 1:48 PM | 105 | 0.42 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 146 | 65.48% |
| H240621P00110000 | 3/1/2024 6:24 PM | 110 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 10 | 34 | 58.11% |
| H240621P00115000 | 4/22/2024 6:31 PM | 115 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 26 | 50.93% |
| H240621P00120000 | 5/13/2024 3:56 PM | 120 | 0.05 | 0.05 | 0.75 | 0.00 | 0.00% | 30 | 83 | 50.61% |
| H240621P00125000 | 5/9/2024 1:32 PM | 125 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 123 | 43.07% |
| H240621P00130000 | 5/9/2024 2:15 PM | 130 | 0.70 | 0.20 | 0.45 | 0.00 | 0.00% | 1 | 139 | 31.23% |
| H240621P00135000 | 5/17/2024 1:42 PM | 135 | 0.46 | 0.40 | 0.55 | -0.04 | -8.00% | 1 | 25 | 25.73% |
| H240621P00140000 | 5/17/2024 2:21 PM | 140 | 1.22 | 0.90 | 1.10 | 0.22 | 22.00% | 1 | 119 | 23.57% |
| H240621P00145000 | 5/14/2024 7:58 PM | 145 | 2.01 | 2.00 | 2.25 | 0.00 | 0.00% | 5 | 48 | 22.07% |
| H240621P00150000 | 5/17/2024 6:16 PM | 150 | 4.30 | 4.00 | 4.30 | 0.40 | 10.26% | 3 | 162 | 20.91% |
| H240621P00155000 | 5/16/2024 5:25 PM | 155 | 7.34 | 6.20 | 7.50 | 0.00 | 0.00% | 3 | 70 | 20.58% |
| H240621P00160000 | 5/13/2024 7:51 PM | 160 | 11.12 | 11.10 | 11.60 | 0.00 | 0.00% | 1 | 46 | 20.80% |
| H240621P00165000 | 4/23/2024 2:40 PM | 165 | 16.70 | 14.10 | 17.90 | 0.00 | 0.00% | 2 | 28 | 38.36% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
204.19
-0.78%
IHG InterContinental Hotels Group PLC
100.45
+0.85%
MAR Marriott International, Inc.
237.73
-0.51%
WH Wyndham Hotels & Resorts, Inc.
70.99
-0.55%
CHH Choice Hotels International, Inc.
118.40
-1.38%
HTHT H World Group Limited
41.33
-1.69%
AC.PA Accor SA
41.37
+0.10%
ATAT Atour Lifestyle Holdings Limited
18.58
+0.27%
SHCO Soho House & Co Inc.
5.21
-2.25%
MEL.MC Meliá Hotels International, S.A.
7.84
+1.82%