Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,125.95 -18.18 (-0.22%) Bitcoin USD
57,279.48 -3,850.97 (-6.30%) CMC Crypto 200
1,193.83 -145.23 (-10.84%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2023-11-07 3:58PM EDT | 50.00 | 58.10 | 69.50 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| H240517C00070000 | 2023-11-07 3:22PM EDT | 70.00 | 39.60 | 50.00 | 54.40 | 0.00 | - | - | 1 | 0.00% |
| H240517C00075000 | 2023-10-23 10:11AM EDT | 75.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| H240517C00080000 | 2023-11-02 10:49AM EDT | 80.00 | 24.00 | 38.00 | 42.70 | 0.00 | - | - | 0 | 0.00% |
| H240517C00085000 | 2023-11-08 2:22PM EDT | 85.00 | 25.50 | 37.80 | 42.50 | 0.00 | - | 2 | 3 | 0.00% |
| H240517C00090000 | 2024-02-20 10:30AM EDT | 90.00 | 43.75 | 68.30 | 72.10 | 0.00 | - | 1 | 10 | 338.92% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 315.38% |
| H240517C00100000 | 2023-11-10 11:22AM EDT | 100.00 | 15.09 | 25.30 | 26.90 | 0.00 | - | - | 5 | 0.00% |
| H240517C00105000 | 2024-03-01 11:33AM EDT | 105.00 | 53.05 | 53.50 | 57.50 | 0.00 | - | 2 | 5 | 271.53% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 36.30 | 40.00 | 0.00 | - | 1 | 16 | 115.38% |
| H240517C00115000 | 2023-12-21 11:34AM EDT | 115.00 | 19.98 | 19.90 | 20.30 | 0.00 | - | 10 | 5 | 0.00% |
| H240517C00120000 | 2024-04-11 1:03PM EDT | 120.00 | 37.50 | 26.70 | 29.90 | 0.00 | - | 1 | 112 | 87.87% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 188.05% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 18.20 | 19.00 | 0.00 | - | 2 | 75 | 49.49% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 14.00 | 14.50 | 0.00 | - | 5 | 37 | 45.70% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 9.80 | 10.50 | 0.00 | - | 2 | 37 | 43.81% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 6.40 | 6.70 | 0.00 | - | 11 | 61 | 39.04% |
| H240517C00150000 | 2024-04-30 3:37PM EDT | 150.00 | 4.60 | 3.70 | 4.00 | 0.00 | - | 1 | 1,715 | 37.71% |
| H240517C00155000 | 2024-04-29 2:28PM EDT | 155.00 | 3.50 | 2.00 | 2.15 | 0.00 | - | 3 | 117 | 36.78% |
| H240517C00160000 | 2024-04-29 11:02AM EDT | 160.00 | 1.91 | 1.00 | 1.15 | 0.00 | - | 15 | 48 | 37.50% |
| H240517C00165000 | 2024-04-29 10:42AM EDT | 165.00 | 1.12 | 0.50 | 0.65 | 0.00 | - | 1 | 77 | 39.31% |
| H240517C00170000 | 2024-04-19 12:55PM EDT | 170.00 | 0.42 | 0.20 | 0.40 | 0.00 | - | 25 | 47 | 41.80% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 50.83% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 202 | 51.66% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 58.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517P00050000 | 2024-01-05 4:56PM EDT | 50.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 235.74% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 176.37% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 153.32% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 155.86% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 112.11% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 124.12% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 91.80% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 101.17% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 90.33% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 10 | 27 | 88.67% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 21 | 62 | 77.83% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 55.47% |
| H240517P00125000 | 2024-04-30 12:48PM EDT | 125.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 64 | 53.86% |
| H240517P00130000 | 2024-04-30 9:31AM EDT | 130.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 444 | 43.92% |
| H240517P00135000 | 2024-04-29 11:56AM EDT | 135.00 | 0.53 | 0.80 | 0.95 | 0.00 | - | 1 | 75 | 41.19% |
| H240517P00140000 | 2024-04-30 1:34PM EDT | 140.00 | 1.60 | 1.65 | 1.80 | +0.19 | +13.48% | 3 | 1,727 | 39.01% |
| H240517P00145000 | 2024-04-30 3:42PM EDT | 145.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 7 | 149 | 37.53% |
| H240517P00150000 | 2024-04-30 2:04PM EDT | 150.00 | 4.50 | 5.40 | 5.60 | 0.00 | - | 1 | 123 | 36.26% |
| H240517P00155000 | 2024-04-30 12:32PM EDT | 155.00 | 7.80 | 8.70 | 9.10 | 0.00 | - | 10 | 42 | 38.26% |
| H240517P00160000 | 2024-04-16 10:30AM EDT | 160.00 | 12.16 | 12.60 | 13.10 | 0.00 | - | 2 | 39 | 39.40% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 15.70 | 17.60 | 0.00 | - | 4 | 9 | 41.90% |
© 2024 Yahoo. All rights reserved.