Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,576.55 +668.07 (+1.15%) CMC Crypto 200
1,270.47 -0.27 (-0.02%)
Hyatt Hotels Corporation (H)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719C00105000 | 2024-03-18 12:42PM EDT | 105.00 | 52.88 | 43.60 | 47.00 | 0.00 | - | 1 | 1 | 55.40% |
| H240719C00120000 | 2024-02-23 11:40AM EDT | 120.00 | 30.40 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 100.60% |
| H240719C00135000 | 2024-02-23 12:42PM EDT | 135.00 | 18.99 | 25.50 | 28.30 | 0.00 | - | 9 | 7 | 72.80% |
| H240719C00140000 | 2024-02-28 3:38PM EDT | 140.00 | 19.30 | 22.30 | 24.10 | 0.00 | - | 2 | 3 | 68.70% |
| H240719C00145000 | 2024-05-01 11:34AM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| H240719C00150000 | 2024-05-01 2:56PM EDT | 150.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.39% |
| H240719C00155000 | 2024-05-01 3:15PM EDT | 155.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 157 | 1.56% |
| H240719C00160000 | 2024-05-01 2:09PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 93 | 3.13% |
| H240719C00165000 | 2024-04-30 12:01PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 159 | 6.25% |
| H240719C00170000 | 2024-03-26 12:41PM EDT | 170.00 | 5.80 | 2.30 | 2.60 | 0.00 | - | 1 | 79 | 32.79% |
| H240719C00175000 | 2024-04-12 12:15PM EDT | 175.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 71 | 6.25% |
| H240719C00180000 | 2024-03-27 3:05PM EDT | 180.00 | 2.90 | 1.00 | 1.25 | 0.00 | - | 3 | 4 | 32.50% |
| H240719C00185000 | 2024-03-25 11:53AM EDT | 185.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 33.31% |
| H240719C00190000 | 2024-03-25 12:27PM EDT | 190.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 33.29% |
| H240719C00200000 | 2024-03-12 1:04PM EDT | 200.00 | 0.67 | 0.20 | 1.70 | 0.00 | - | - | 1 | 48.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240719P00100000 | 2024-04-22 3:19PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| H240719P00105000 | 2024-02-12 12:33PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| H240719P00110000 | 2024-02-23 12:01PM EDT | 110.00 | 0.77 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 43.41% |
| H240719P00120000 | 2024-04-25 12:47PM EDT | 120.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| H240719P00125000 | 2024-04-17 11:34AM EDT | 125.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| H240719P00130000 | 2024-04-22 10:07AM EDT | 130.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| H240719P00135000 | 2024-05-01 3:01PM EDT | 135.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| H240719P00140000 | 2024-05-01 2:50PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| H240719P00145000 | 2024-05-01 3:23PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 1.56% |
| H240719P00150000 | 2024-05-01 10:48AM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| H240719P00155000 | 2024-05-01 3:15PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| H240719P00160000 | 2024-04-24 11:43AM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| H240719P00165000 | 2024-04-16 1:30PM EDT | 165.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. All rights reserved.