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
8,124.56 -19.57 (-0.24%) Bitcoin USD
57,247.33 -3,903.93 (-6.38%) CMC Crypto 200
1,194.39 -144.68 (-10.81%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816C00120000 | 2024-02-06 10:32AM EDT | 120.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| H240816C00125000 | 2024-02-14 3:31PM EDT | 125.00 | 14.60 | 33.00 | 33.80 | 0.00 | - | 10 | 10 | 66.46% |
| H240816C00130000 | 2024-04-04 3:45PM EDT | 130.00 | 30.10 | 22.50 | 23.00 | 0.00 | - | 4 | 20 | 38.53% |
| H240816C00135000 | 2024-02-22 2:45PM EDT | 135.00 | 12.50 | 27.50 | 29.60 | 0.00 | - | 10 | 22 | 69.48% |
| H240816C00145000 | 2024-04-30 10:34AM EDT | 145.00 | 14.20 | 12.10 | 12.50 | 0.00 | - | 1 | 34 | 33.82% |
| H240816C00150000 | 2024-04-25 10:41AM EDT | 150.00 | 11.80 | 9.40 | 9.80 | 0.00 | - | 5 | 15 | 32.82% |
| H240816C00155000 | 2024-04-25 10:41AM EDT | 155.00 | 9.30 | 7.10 | 7.50 | 0.00 | - | 7 | 41 | 31.93% |
| H240816C00160000 | 2024-04-29 2:48PM EDT | 160.00 | 7.15 | 5.30 | 5.70 | 0.00 | - | 13 | 71 | 31.49% |
| H240816C00165000 | 2024-04-30 11:02AM EDT | 165.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 122 | 150 | 30.93% |
| H240816C00170000 | 2024-04-22 2:46PM EDT | 170.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | 4 | 64 | 31.14% |
| H240816C00175000 | 2024-04-22 12:30PM EDT | 175.00 | 2.15 | 2.05 | 2.30 | 0.00 | - | 28 | 28 | 30.79% |
| H240816C00180000 | 2024-04-17 1:13PM EDT | 180.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 2 | 6 | 30.63% |
| H240816C00185000 | 2024-04-08 3:24PM EDT | 185.00 | 2.75 | 1.05 | 1.20 | 0.00 | - | 29 | 39 | 30.71% |
| H240816C00190000 | 2024-03-27 12:08PM EDT | 190.00 | 2.35 | 1.00 | 1.20 | 0.00 | - | 1 | 2 | 33.33% |
| H240816C00195000 | 2024-03-27 1:44PM EDT | 195.00 | 1.60 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 33.47% |
| H240816C00200000 | 2024-04-24 10:03AM EDT | 200.00 | 0.80 | 0.20 | 0.85 | 0.00 | - | - | 1 | 35.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240816P00085000 | 2024-02-23 12:08PM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.83% |
| H240816P00095000 | 2024-02-15 10:55AM EDT | 95.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 85 | 52.39% |
| H240816P00100000 | 2024-01-19 12:43PM EDT | 100.00 | 2.20 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 53.76% |
| H240816P00110000 | 2024-03-04 4:10PM EDT | 110.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 1 | 26 | 39.31% |
| H240816P00115000 | 2024-04-23 3:11PM EDT | 115.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 1 | 15 | 35.06% |
| H240816P00120000 | 2024-04-02 1:30PM EDT | 120.00 | 1.05 | 1.25 | 1.50 | 0.00 | - | 12 | 14 | 33.74% |
| H240816P00125000 | 2024-04-30 3:10PM EDT | 125.00 | 1.86 | 1.90 | 2.10 | 0.00 | - | 2 | 5 | 32.37% |
| H240816P00130000 | 2024-04-23 12:45PM EDT | 130.00 | 2.75 | 2.75 | 2.95 | 0.00 | - | 1 | 11 | 31.24% |
| H240816P00135000 | 2024-04-24 12:34PM EDT | 135.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 7 | 32 | 30.26% |
| H240816P00140000 | 2024-04-24 12:34PM EDT | 140.00 | 4.50 | 4.20 | 5.50 | 0.00 | - | 2 | 16 | 29.02% |
| H240816P00145000 | 2024-04-30 2:23PM EDT | 145.00 | 7.30 | 7.00 | 7.40 | +0.62 | +9.28% | 39 | 22 | 28.22% |
| H240816P00150000 | 2024-04-24 11:43AM EDT | 150.00 | 7.90 | 9.30 | 9.70 | 0.00 | - | 3 | 18 | 27.35% |
| H240816P00155000 | 2024-04-24 11:41AM EDT | 155.00 | 10.30 | 12.20 | 12.50 | 0.00 | - | 5 | 323 | 26.67% |
| H240816P00160000 | 2024-04-30 12:14PM EDT | 160.00 | 14.50 | 14.80 | 15.80 | 0.00 | - | 5 | 207 | 26.23% |
| H240816P00165000 | 2024-04-26 12:39PM EDT | 165.00 | 16.20 | 17.90 | 19.50 | 0.00 | - | 1 | 5 | 25.82% |
© 2024 Yahoo. All rights reserved.