NasdaqGS - Delayed Quote USD

H World Group Limited (HTHT)

41.33 -0.71 (-1.69%)
At close: May 17 at 4:00 PM EDT
41.36 +0.03 (+0.07%)
After hours: May 17 at 7:22 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HTHT240621C00030000 5/13/2024 2:41 PM 30 11.00 11.20 14.00 0.00 0.00% 2 34 117.48%
HTHT240621C00035000 5/16/2024 2:28 PM 35 6.50 6.40 9.00 -0.50 -7.14% 1 63 80.13%
HTHT240621C00040000 5/17/2024 3:11 PM 40 2.67 2.55 2.80 -1.13 -29.74% 7 156 41.80%
HTHT240621C00045000 5/17/2024 3:01 PM 45 0.65 0.55 0.75 -0.60 -48.00% 31 327 39.84%
HTHT240621C00050000 5/17/2024 6:59 PM 50 0.20 0.05 0.25 -0.10 -33.33% 13 97 45.70%
HTHT240621C00055000 3/18/2024 3:38 PM 55 0.25 0.00 0.75 0.00 0.00% 2 2 67.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HTHT240621P00017500 1/10/2024 2:48 PM 17.5 0.15 0.00 0.50 0.00 0.00% 5 24 166.60%
HTHT240621P00020000 3/5/2024 3:29 PM 20 0.25 0.00 0.50 0.00 0.00% 4 18 143.36%
HTHT240621P00022500 3/7/2024 5:22 PM 22.5 0.30 0.00 0.75 0.00 0.00% 1 205 134.38%
HTHT240621P00025000 1/8/2024 5:21 PM 25 1.05 0.70 0.90 0.00 0.00% - 26 140.23%
HTHT240621P00030000 4/12/2024 7:46 PM 30 0.40 0.00 0.55 0.00 0.00% 1 51 73.83%
HTHT240621P00035000 5/16/2024 5:37 PM 35 0.20 0.20 0.30 0.00 0.00% 2 52 45.61%
HTHT240621P00040000 5/17/2024 7:49 PM 40 1.18 0.95 1.20 -0.02 -1.67% 17 61 36.11%

Related Tickers

ATAT Atour Lifestyle Holdings Limited
18.58
+0.27%
 
H Hyatt Hotels Corporation
149.05
-0.08%
 
IHG InterContinental Hotels Group PLC
100.45
+0.85%
 
WH Wyndham Hotels & Resorts, Inc.
70.99
-0.55%
 
CHH Choice Hotels International, Inc.
118.40
-1.38%
 
SHCO Soho House & Co Inc.
5.21
-2.25%
 
HLT Hilton Worldwide Holdings Inc.
204.19
-0.78%
 
LUXH LuxUrban Hotels Inc.
0.4987
+24.67%
 
MAR Marriott International, Inc.
237.73
-0.51%
 
SOND Sonder Holdings Inc.
3.4500
-0.72%