Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,718.97 -2,071.55 (-3.30%) CMC Crypto 200
1,261.19 -96.82 (-7.13%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2024-05-09 9:36AM EDT | 50.00 | 91.18 | 99.90 | 103.70 | 0.00 | - | 1 | 2 | 514.06% |
| 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 | 452.59% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 421.05% |
| 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 | 362.01% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 40.60 | 43.80 | 0.00 | - | 1 | 16 | 50.00% |
| 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 | 30.60 | 33.70 | 0.00 | - | 1 | 112 | 143.12% |
| H240517C00125000 | 2024-05-10 11:08AM EDT | 125.00 | 26.92 | 25.80 | 28.30 | +13.82 | +105.50% | 1 | 25 | 113.82% |
| H240517C00130000 | 2024-05-09 9:41AM EDT | 130.00 | 14.00 | 20.60 | 23.70 | 0.00 | - | 1 | 75 | 106.25% |
| H240517C00135000 | 2024-05-10 11:08AM EDT | 135.00 | 17.02 | 15.10 | 18.70 | +2.42 | +16.58% | 1 | 37 | 88.04% |
| H240517C00140000 | 2024-05-09 10:28AM EDT | 140.00 | 6.46 | 10.00 | 13.80 | 0.00 | - | 2 | 38 | 71.39% |
| H240517C00145000 | 2024-05-10 10:33AM EDT | 145.00 | 8.24 | 6.70 | 8.80 | +2.29 | +38.49% | 9 | 123 | 52.00% |
| H240517C00150000 | 2024-05-10 12:27PM EDT | 150.00 | 2.60 | 3.20 | 3.50 | -1.20 | -31.58% | 10 | 1,746 | 26.71% |
| H240517C00155000 | 2024-05-10 3:55PM EDT | 155.00 | 0.80 | 0.80 | 1.00 | -0.34 | -29.82% | 8 | 315 | 24.88% |
| H240517C00160000 | 2024-05-10 3:44PM EDT | 160.00 | 0.14 | 0.10 | 0.20 | -0.16 | -53.33% | 3 | 328 | 25.64% |
| H240517C00165000 | 2024-05-09 1:55PM EDT | 165.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 30 | 129 | 37.01% |
| H240517C00170000 | 2024-05-02 9:49AM EDT | 170.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 50.59% |
| H240517C00175000 | 2024-05-10 12:24PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 3 | 101 | 45.70% |
| H240517C00180000 | 2024-05-09 10:40AM EDT | 180.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 202 | 61.13% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 81.64% |
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 | 374.22% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 282.42% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 246.48% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 250.88% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 181.64% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 201.56% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 158.59% |
| H240517P00100000 | 2024-05-08 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 32 | 38 | 157.32% |
| H240517P00105000 | 2024-05-09 9:41AM EDT | 105.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 6 | 164.75% |
| H240517P00110000 | 2024-05-09 9:42AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 30 | 98.44% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 21 | 62 | 135.06% |
| H240517P00120000 | 2024-05-09 2:23PM EDT | 120.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 14 | 79 | 95.12% |
| H240517P00125000 | 2024-05-08 3:13PM EDT | 125.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 12 | 77 | 90.33% |
| H240517P00130000 | 2024-05-09 9:44AM EDT | 130.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 32 | 436 | 63.18% |
| H240517P00135000 | 2024-05-10 1:34PM EDT | 135.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 2 | 161 | 45.51% |
| H240517P00140000 | 2024-05-10 1:34PM EDT | 140.00 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 5 | 1,729 | 38.67% |
| H240517P00145000 | 2024-05-10 11:04AM EDT | 145.00 | 0.20 | 0.15 | 0.25 | -0.24 | -54.55% | 112 | 253 | 26.86% |
| H240517P00150000 | 2024-05-10 2:26PM EDT | 150.00 | 1.40 | 0.90 | 1.05 | -0.10 | -6.67% | 581 | 1,049 | 23.44% |
| H240517P00155000 | 2024-05-09 12:09PM EDT | 155.00 | 6.70 | 3.40 | 3.90 | 0.00 | - | 307 | 282 | 26.22% |
| H240517P00160000 | 2024-05-08 12:08PM EDT | 160.00 | 12.10 | 7.20 | 8.60 | 0.00 | - | 2 | 40 | 38.87% |
| H240517P00165000 | 2024-05-09 1:35PM EDT | 165.00 | 15.20 | 11.60 | 15.30 | 0.00 | - | 11 | 15 | 81.69% |
© 2024 Yahoo. All rights reserved.