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
8,142.85 -1.28 (-0.02%) Bitcoin USD
57,684.50 -3,514.57 (-5.74%) CMC Crypto 200
1,244.86 -94.21 (-7.03%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2023-12-14 10:35AM EDT | 85.00 | 48.95 | 42.70 | 47.50 | 0.00 | - | - | 1 | 0.00% |
| H240621C00090000 | 2023-12-22 3:24PM EDT | 90.00 | 42.73 | 40.50 | 45.20 | 0.00 | - | 1 | 3 | 0.00% |
| H240621C00100000 | 2024-02-23 4:44PM EDT | 100.00 | 51.50 | 58.60 | 62.60 | 0.00 | - | 2 | 5 | 165.60% |
| H240621C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.39 | 43.20 | 46.90 | 0.00 | - | 1 | 1 | 67.68% |
| H240621C00110000 | 2024-01-03 11:22AM EDT | 110.00 | 23.80 | 24.10 | 24.90 | 0.00 | - | 1 | 35 | 0.00% |
| H240621C00115000 | 2024-04-29 12:00PM EDT | 115.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| H240621C00120000 | 2024-02-23 11:41AM EDT | 120.00 | 30.00 | 39.50 | 43.20 | 0.00 | - | 1 | 55 | 121.53% |
| H240621C00125000 | 2024-04-16 9:43AM EDT | 125.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| H240621C00130000 | 2024-04-17 10:14AM EDT | 130.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.00% |
| H240621C00135000 | 2024-02-23 4:33PM EDT | 135.00 | 19.40 | 25.40 | 28.60 | 0.00 | - | 1 | 17 | 90.97% |
| H240621C00140000 | 2024-04-16 10:38AM EDT | 140.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| H240621C00145000 | 2024-03-07 11:55AM EDT | 145.00 | 17.20 | 16.40 | 17.00 | 0.00 | - | 2 | 13 | 66.76% |
| H240621C00150000 | 2024-04-30 2:05PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.78% |
| H240621C00155000 | 2024-04-30 11:48AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 3.13% |
| H240621C00160000 | 2024-04-30 11:59AM EDT | 160.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 3.13% |
| H240621C00165000 | 2024-04-25 10:33AM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 6.25% |
| H240621C00170000 | 2024-04-26 9:36AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 6.25% |
| H240621C00175000 | 2024-04-19 1:18PM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| H240621C00180000 | 2024-03-28 9:40AM EDT | 180.00 | 2.15 | 0.55 | 0.75 | 0.00 | - | 1 | 10 | 35.33% |
| H240621C00185000 | 2024-03-15 10:36AM EDT | 185.00 | 1.20 | 0.15 | 0.70 | 0.00 | - | 1 | 41 | 38.40% |
| H240621C00190000 | 2024-03-01 4:46PM EDT | 190.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 102 | 102 | 43.16% |
| H240621C00200000 | 2024-03-13 1:32PM EDT | 200.00 | 0.47 | 0.15 | 0.75 | 0.00 | - | - | 1 | 49.12% |
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 | 123.05% |
| H240621P00055000 | 2024-04-15 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| H240621P00065000 | 2023-10-20 3:58PM EDT | 65.00 | 1.39 | 0.10 | 0.85 | 0.00 | - | 3 | 4 | 115.92% |
| H240621P00070000 | 2024-02-07 12:27PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 102.34% |
| H240621P00075000 | 2024-01-02 12:43PM EDT | 75.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 10 | 15 | 96.83% |
| H240621P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| H240621P00085000 | 2023-12-12 4:41PM EDT | 85.00 | 0.85 | 0.25 | 0.65 | 0.00 | - | 1 | 2 | 81.01% |
| H240621P00090000 | 2024-02-21 2:33PM EDT | 90.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 71.44% |
| H240621P00095000 | 2024-04-26 1:45PM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| H240621P00100000 | 2023-12-28 12:41PM EDT | 100.00 | 1.47 | 0.95 | 1.05 | 0.00 | - | 3 | 20 | 71.17% |
| H240621P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 25.00% |
| H240621P00110000 | 2024-03-01 2:24PM EDT | 110.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 34 | 53.32% |
| H240621P00115000 | 2024-04-22 2:31PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| H240621P00120000 | 2024-04-24 2:00PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 83 | 12.50% |
| H240621P00125000 | 2024-04-25 9:59AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| H240621P00130000 | 2024-04-29 9:42AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| H240621P00135000 | 2024-04-29 11:40AM EDT | 135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| H240621P00140000 | 2024-04-29 2:26PM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| H240621P00145000 | 2024-04-30 12:59PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| H240621P00150000 | 2024-04-29 12:00PM EDT | 150.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| H240621P00155000 | 2024-04-29 2:56PM EDT | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| H240621P00160000 | 2024-04-16 1:12PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| 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.