Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,523.55 +278.27 (+0.41%) CMC Crypto 200
1,423.70 -4.87 (-0.34%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621C00065000 | 2023-09-20 12:41PM EDT | 65.00 | 42.90 | 38.20 | 39.10 | 0.00 | - | - | 3 | 0.00% |
| H240621C00070000 | 2023-11-08 2:22PM EDT | 70.00 | 39.00 | 52.50 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| H240621C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 68.53 | 60.50 | 64.50 | 0.00 | - | 1 | 2 | 86.72% |
| H240621C00090000 | 2024-05-03 9:30AM EDT | 90.00 | 63.58 | 55.50 | 59.50 | 0.00 | - | 1 | 4 | 78.52% |
| H240621C00100000 | 2024-02-23 4:44PM EDT | 100.00 | 51.50 | 58.60 | 62.60 | 0.00 | - | 2 | 5 | 272.47% |
| H240621C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.39 | 43.20 | 46.90 | 0.00 | - | 1 | 1 | 128.17% |
| H240621C00110000 | 2024-01-03 11:22AM EDT | 110.00 | 23.80 | 24.10 | 24.90 | 0.00 | - | 1 | 35 | 0.00% |
| H240621C00115000 | 2024-05-28 3:33PM EDT | 115.00 | 33.50 | 30.70 | 34.50 | 0.00 | - | 1 | 15 | 51.37% |
| H240621C00120000 | 2024-02-23 11:41AM EDT | 120.00 | 30.00 | 39.50 | 43.20 | 0.00 | - | 1 | 55 | 200.11% |
| H240621C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 26.20 | 23.80 | 26.70 | 0.00 | - | 2 | 118 | 79.79% |
| H240621C00130000 | 2024-04-17 10:14AM EDT | 130.00 | 21.80 | 18.10 | 20.60 | 0.00 | - | 5 | 261 | 57.67% |
| H240621C00135000 | 2024-05-21 10:54AM EDT | 135.00 | 15.20 | 12.50 | 13.50 | 0.00 | - | 2 | 17 | 36.72% |
| H240621C00140000 | 2024-05-31 9:30AM EDT | 140.00 | 7.88 | 8.50 | 9.70 | +1.04 | +15.20% | 3 | 43 | 37.26% |
| H240621C00145000 | 2024-05-30 11:33AM EDT | 145.00 | 3.90 | 4.80 | 5.10 | 0.00 | - | 16 | 28 | 26.70% |
| H240621C00150000 | 2024-05-30 11:33AM EDT | 150.00 | 1.80 | 2.25 | 2.50 | 0.00 | - | 16 | 135 | 25.48% |
| H240621C00155000 | 2024-05-30 10:44AM EDT | 155.00 | 0.80 | 0.85 | 1.85 | 0.00 | - | 3 | 116 | 32.37% |
| H240621C00160000 | 2024-05-29 11:37AM EDT | 160.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 2 | 1,303 | 26.32% |
| H240621C00165000 | 2024-05-23 10:51AM EDT | 165.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 113 | 32.37% |
| H240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 420 | 36.38% |
| H240621C00175000 | 2024-05-24 1:49PM EDT | 175.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 14 | 53.96% |
| H240621C00180000 | 2024-03-28 9:40AM EDT | 180.00 | 2.15 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 55.71% |
| H240621C00185000 | 2024-03-15 10:36AM EDT | 185.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 41 | 56.20% |
| H240621C00190000 | 2024-03-01 4:46PM EDT | 190.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 102 | 102 | 68.90% |
| H240621C00200000 | 2024-03-13 1:32PM EDT | 200.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | - | 1 | 71.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240621P00050000 | 2023-11-21 4:50PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 192.58% |
| H240621P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 206.25% |
| H240621P00065000 | 2023-10-20 3:58PM EDT | 65.00 | 1.39 | 0.10 | 0.85 | 0.00 | - | 3 | 4 | 180.86% |
| H240621P00070000 | 2024-02-07 12:27PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 159.57% |
| H240621P00075000 | 2024-01-02 12:43PM EDT | 75.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 10 | 15 | 150.78% |
| H240621P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| H240621P00085000 | 2023-12-12 4:41PM EDT | 85.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | 1 | 2 | 125.88% |
| H240621P00090000 | 2024-05-08 3:19PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 90.63% |
| H240621P00095000 | 2024-05-14 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 81.64% |
| H240621P00100000 | 2024-05-21 9:38AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 120 | 61.72% |
| H240621P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 10 | 146 | 81.35% |
| H240621P00110000 | 2024-05-29 9:40AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 51.95% |
| H240621P00115000 | 2024-04-22 2:31PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| H240621P00120000 | 2024-05-13 11:56AM EDT | 120.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 30 | 83 | 49.02% |
| H240621P00125000 | 2024-05-09 9:32AM EDT | 125.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 123 | 52.39% |
| H240621P00130000 | 2024-05-30 9:31AM EDT | 130.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 1 | 139 | 39.36% |
| H240621P00135000 | 2024-05-30 10:03AM EDT | 135.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 26 | 28.57% |
| H240621P00140000 | 2024-05-30 12:32PM EDT | 140.00 | 1.30 | 0.75 | 0.95 | 0.00 | - | 1 | 134 | 25.33% |
| H240621P00145000 | 2024-05-30 1:17PM EDT | 145.00 | 2.85 | 1.95 | 2.20 | 0.00 | - | 9 | 48 | 23.51% |
| H240621P00150000 | 2024-05-31 11:04AM EDT | 150.00 | 5.30 | 4.30 | 4.70 | -1.32 | -19.94% | 1 | 168 | 23.06% |
| H240621P00155000 | 2024-05-28 3:33PM EDT | 155.00 | 8.06 | 6.60 | 8.50 | 0.00 | - | 1 | 69 | 24.39% |
| H240621P00160000 | 2024-05-13 3:51PM EDT | 160.00 | 11.12 | 11.60 | 13.80 | 0.00 | - | 1 | 46 | 36.48% |
| H240621P00165000 | 2024-04-23 10:40AM EDT | 165.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.