NYSE - Delayed Quote • USD
Hyatt Hotels Corporation (H)
At close: 4:00 PM EDT
After hours: 7:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 11/7/2023 7:58 PM | 50 | 58.10 | 69.50 | 73.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| H240517C00070000 | 11/7/2023 7:22 PM | 70 | 39.60 | 50.00 | 54.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| H240517C00075000 | 10/23/2023 2:11 PM | 75 | 30.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| H240517C00080000 | 11/2/2023 2:49 PM | 80 | 24.00 | 38.00 | 42.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| H240517C00085000 | 11/8/2023 6:22 PM | 85 | 25.50 | 37.80 | 42.50 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| H240517C00090000 | 2/20/2024 2:30 PM | 90 | 43.75 | 68.30 | 72.10 | 0.00 | 0.00% | 1 | 10 | 248.41% |
| H240517C00095000 | 2/20/2024 2:30 PM | 95 | 38.95 | 63.50 | 67.10 | 0.00 | 0.00% | 1 | 4 | 231.13% |
| H240517C00100000 | 11/10/2023 3:22 PM | 100 | 15.09 | 25.30 | 26.90 | 0.00 | 0.00% | - | 5 | 0.00% |
| H240517C00105000 | 3/1/2024 3:33 PM | 105 | 53.05 | 53.50 | 57.50 | 0.00 | 0.00% | 2 | 5 | 198.75% |
| H240517C00110000 | 4/3/2024 2:06 PM | 110 | 47.12 | 41.80 | 43.20 | 0.00 | 0.00% | 1 | 17 | 80.32% |
| H240517C00115000 | 12/21/2023 3:34 PM | 115 | 19.98 | 19.90 | 20.30 | 0.00 | 0.00% | 10 | 5 | 0.00% |
| H240517C00120000 | 4/11/2024 5:03 PM | 120 | 37.50 | 30.80 | 33.40 | 0.00 | 0.00% | 1 | 112 | 51.61% |
| H240517C00125000 | 2/21/2024 8:12 PM | 125 | 13.10 | 33.80 | 37.10 | 0.00 | 0.00% | 2 | 25 | 136.10% |
| H240517C00130000 | 4/12/2024 6:39 PM | 130 | 25.66 | 20.40 | 24.20 | 0.00 | 0.00% | 2 | 75 | 66.65% |
| H240517C00135000 | 4/17/2024 2:14 PM | 135 | 16.00 | 17.60 | 19.20 | 0.00 | 0.00% | 5 | 37 | 55.81% |
| H240517C00140000 | 4/16/2024 2:36 PM | 140 | 12.00 | 13.40 | 15.90 | 0.00 | 0.00% | 2 | 37 | 58.64% |
| H240517C00145000 | 4/23/2024 4:42 PM | 145 | 7.90 | 9.50 | 11.50 | 0.00 | 0.00% | 11 | 61 | 50.11% |
| H240517C00150000 | 4/24/2024 4:15 PM | 150 | 6.00 | 6.20 | 6.50 | 1.00 | 20.00% | 16 | 1,721 | 35.88% |
| H240517C00155000 | 4/24/2024 4:08 PM | 155 | 3.70 | 3.80 | 4.00 | 0.58 | 18.59% | 6 | 117 | 34.67% |
| H240517C00160000 | 4/24/2024 2:49 PM | 160 | 2.80 | 2.15 | 2.35 | 1.10 | 64.71% | 1 | 37 | 34.47% |
| H240517C00165000 | 4/24/2024 2:18 PM | 165 | 1.65 | 1.15 | 1.35 | 0.70 | 73.68% | 1 | 74 | 34.94% |
| H240517C00170000 | 4/19/2024 4:55 PM | 170 | 0.42 | 0.60 | 0.75 | 0.00 | 0.00% | 25 | 47 | 35.47% |
| H240517C00175000 | 4/19/2024 4:55 PM | 175 | 0.23 | 0.30 | 0.45 | 0.00 | 0.00% | 25 | 102 | 36.89% |
| H240517C00180000 | 4/24/2024 1:35 PM | 180 | 0.35 | 0.05 | 0.40 | -0.05 | -12.50% | 1 | 201 | 41.31% |
| H240517C00185000 | 3/11/2024 7:36 PM | 185 | 0.60 | 0.10 | 0.55 | 0.00 | 0.00% | 1 | 2 | 49.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 1/5/2024 8:56 PM | 50 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 201.95% |
| H240517P00070000 | 10/20/2023 7:58 PM | 70 | 1.57 | 0.10 | 0.60 | 0.00 | 0.00% | 3 | 3 | 152.15% |
| H240517P00075000 | 3/7/2024 2:30 PM | 75 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 132.62% |
| H240517P00080000 | 2/13/2024 3:06 PM | 80 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 14 | 135.06% |
| H240517P00085000 | 3/26/2024 5:24 PM | 85 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 24 | 118.85% |
| H240517P00090000 | 3/5/2024 2:30 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 500 | 511 | 108.40% |
| H240517P00095000 | 4/23/2024 2:51 PM | 95 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 3 | 5 | 101.86% |
| H240517P00100000 | 2/13/2024 7:58 PM | 100 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | 32 | 37 | 89.16% |
| H240517P00105000 | 2/20/2024 3:59 PM | 105 | 0.72 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 80.18% |
| H240517P00110000 | 4/10/2024 7:31 PM | 110 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 27 | 61.33% |
| H240517P00115000 | 4/24/2024 6:56 PM | 115 | 0.05 | 0.05 | 0.15 | -1.55 | -96.88% | 21 | 51 | 50.68% |
| H240517P00120000 | 4/9/2024 2:47 PM | 120 | 0.25 | 0.05 | 0.50 | 0.00 | 0.00% | 21 | 89 | 51.81% |
| H240517P00125000 | 4/24/2024 6:45 PM | 125 | 0.10 | 0.10 | 0.75 | -0.15 | -60.00% | 35 | 65 | 55.08% |
| H240517P00130000 | 4/24/2024 5:31 PM | 130 | 0.35 | 0.30 | 0.45 | -0.40 | -53.33% | 25 | 441 | 40.87% |
| H240517P00135000 | 4/23/2024 1:48 PM | 135 | 0.50 | 0.60 | 0.70 | -0.65 | -56.52% | 1 | 75 | 36.96% |
| H240517P00140000 | 4/24/2024 3:19 PM | 140 | 1.22 | 1.05 | 2.70 | -0.53 | -30.29% | 1,878 | 3,776 | 47.63% |
| H240517P00145000 | 4/24/2024 3:36 PM | 145 | 2.20 | 2.15 | 2.35 | -1.50 | -40.54% | 3 | 146 | 33.25% |
| H240517P00150000 | 4/24/2024 4:43 PM | 150 | 4.03 | 3.80 | 4.10 | -2.47 | -38.00% | 9 | 122 | 32.15% |
| H240517P00155000 | 4/24/2024 4:11 PM | 155 | 7.00 | 6.40 | 6.70 | -1.00 | -12.50% | 16 | 37 | 31.58% |
| H240517P00160000 | 4/16/2024 2:30 PM | 160 | 12.16 | 9.60 | 12.00 | 0.00 | 0.00% | 2 | 39 | 45.11% |
| H240517P00165000 | 4/23/2024 1:37 PM | 165 | 18.25 | 13.50 | 15.90 | 0.00 | 0.00% | 4 | 9 | 46.70% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
204.70
+3.89%
IHG InterContinental Hotels Group PLC
101.62
+1.49%
MAR Marriott International, Inc.
244.06
+1.82%
CHH Choice Hotels International, Inc.
119.06
+1.64%
WH Wyndham Hotels & Resorts, Inc.
71.96
+0.64%
SHCO Soho House & Co Inc.
5.51
+3.38%
HTHT H World Group Limited
39.16
+1.32%
AC.PA Accor SA
42.15
+2.93%
IHG.L InterContinental Hotels Group PLC
8,120.00
+1.53%
ATAT Atour Lifestyle Holdings Limited
18.43
+3.77%