Singapore markets closed

Hyatt Hotels Corporation (H)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.01-1.42 (-1.61%)
At close: 04:00PM EST
86.94 -0.07 (-0.08%)
After hours: 05:54PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H220218C000450002022-01-04 9:30AM EST45.0051.1040.1043.600.00--0192.58%
H220218C000550002021-11-17 2:43PM EST55.0029.7926.7031.300.00-110.00%
H220218C000650002022-01-18 3:27PM EST65.0025.6622.0023.700.00-5484.57%
H220218C000700002022-01-10 2:42PM EST70.0025.2016.4018.100.00-1273.44%
H220218C000750002022-01-19 11:06AM EST75.0014.3012.8013.300.00-17155.40%
H220218C000800002022-01-18 1:44PM EST80.0011.158.309.100.00-23153.08%
H220218C000850002022-01-21 11:35AM EST85.007.005.205.60+1.30+22.81%131,71748.51%
H220218C000900002022-01-21 3:11PM EST90.002.802.753.10-0.87-23.71%4127046.22%
H220218C000950002022-01-21 11:01AM EST95.001.501.201.45-0.80-34.78%1162043.80%
H220218C001000002022-01-21 9:30AM EST100.000.300.450.65-0.40-57.14%130443.51%
H220218C001050002022-01-21 3:57PM EST105.000.250.200.30-0.12-32.43%17744.53%
H220218C001100002022-01-11 3:22PM EST110.000.580.000.250.00-35150.88%
H220218C001150002022-01-14 9:57AM EST115.000.150.000.300.00-1353.32%
H220218C001200002021-12-28 10:09AM EST120.000.300.100.000.00-10051.17%
H220218C001300002021-12-22 12:37PM EST130.000.200.000.450.00--176.47%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
H220218P000500002021-12-13 2:51PM EST50.000.200.000.000.00-1050.00%
H220218P000550002021-12-03 2:08PM EST55.000.600.000.300.00-1585.94%
H220218P000600002021-12-27 12:16PM EST60.000.180.000.500.00-311978.22%
H220218P000650002022-01-06 3:43PM EST65.000.250.100.700.00-310370.41%
H220218P000700002022-01-13 9:30AM EST70.000.500.400.80+0.35+233.33%122261.72%
H220218P000750002022-01-21 12:54PM EST75.000.710.801.35+0.27+61.36%16156.06%
H220218P000800002022-01-21 3:46PM EST80.001.601.602.30+0.46+40.35%575151.25%
H220218P000850002022-01-21 3:39PM EST85.003.303.103.50+1.29+64.18%1111147.53%
H220218P000900002022-01-20 10:18AM EST90.003.855.706.300.00-118548.49%
H220218P000950002022-01-21 1:43PM EST95.007.708.909.80-0.50-6.10%12548.49%
H220218P001000002022-01-19 2:06PM EST100.0012.7013.0015.400.00-201253.27%
H220218P001050002021-11-09 9:57AM EST105.0016.5019.0019.500.00--165.28%