Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,028.65 -7.04 (-0.14%) Dow
37,964.43 +148.51 (+0.39%) Nasdaq
15,646.04 -11.78 (-0.08%) Bitcoin USD
57,611.32 -2,772.48 (-4.59%) CMC Crypto 200
1,209.33 -129.74 (-9.68%)
Hyatt Hotels Corporation (H)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H240517C00050000 | 2023-11-07 3:58PM EDT | 50.00 | 58.10 | 69.50 | 73.80 | 0.00 | - | - | 1 | 0.00% |
| 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 | 332.45% |
| H240517C00095000 | 2024-02-20 10:30AM EDT | 95.00 | 38.95 | 63.50 | 67.10 | 0.00 | - | 1 | 4 | 309.38% |
| 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 | 266.31% |
| H240517C00110000 | 2024-04-29 12:00PM EDT | 110.00 | 41.72 | 37.00 | 41.10 | 0.00 | - | 1 | 16 | 76.47% |
| 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 | 27.40 | 31.20 | 0.00 | - | 1 | 112 | 65.58% |
| H240517C00125000 | 2024-02-21 4:12PM EDT | 125.00 | 13.10 | 33.80 | 37.10 | 0.00 | - | 2 | 25 | 184.16% |
| H240517C00130000 | 2024-04-12 2:39PM EDT | 130.00 | 25.66 | 19.30 | 20.00 | 0.00 | - | 2 | 75 | 52.15% |
| H240517C00135000 | 2024-04-17 10:14AM EDT | 135.00 | 16.00 | 14.70 | 15.30 | 0.00 | - | 5 | 37 | 49.95% |
| H240517C00140000 | 2024-04-16 10:36AM EDT | 140.00 | 12.00 | 10.50 | 10.90 | 0.00 | - | 2 | 37 | 43.65% |
| H240517C00145000 | 2024-04-23 12:42PM EDT | 145.00 | 7.90 | 6.90 | 7.40 | 0.00 | - | 11 | 61 | 41.94% |
| H240517C00150000 | 2024-04-30 3:37PM EDT | 150.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 1 | 1,715 | 39.60% |
| H240517C00155000 | 2024-05-01 12:00PM EDT | 155.00 | 2.20 | 2.30 | 2.45 | -1.30 | -37.14% | 7 | 117 | 37.90% |
| H240517C00160000 | 2024-05-01 12:43PM EDT | 160.00 | 1.20 | 1.20 | 1.35 | -0.71 | -37.17% | 10 | 48 | 38.55% |
| H240517C00165000 | 2024-04-29 10:42AM EDT | 165.00 | 1.12 | 0.55 | 0.75 | 0.00 | - | 1 | 77 | 39.84% |
| H240517C00170000 | 2024-04-19 12:55PM EDT | 170.00 | 0.42 | 0.25 | 1.55 | 0.00 | - | 25 | 47 | 50.12% |
| H240517C00175000 | 2024-04-26 1:26PM EDT | 175.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 101 | 54.00% |
| H240517C00180000 | 2024-04-25 12:36PM EDT | 180.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 202 | 50.88% |
| H240517C00185000 | 2024-03-11 3:36PM EDT | 185.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 1 | 2 | 57.42% |
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 | 236.33% |
| H240517P00070000 | 2023-10-20 3:58PM EDT | 70.00 | 1.57 | 0.10 | 0.60 | 0.00 | - | 3 | 3 | 176.95% |
| H240517P00075000 | 2024-03-07 10:30AM EDT | 75.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 153.91% |
| H240517P00080000 | 2024-02-13 11:06AM EDT | 80.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 156.54% |
| H240517P00085000 | 2024-03-26 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 24 | 112.89% |
| H240517P00090000 | 2024-03-05 10:30AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 500 | 511 | 124.90% |
| H240517P00095000 | 2024-04-23 10:51AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 139.80% |
| H240517P00100000 | 2024-02-13 3:58PM EDT | 100.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 32 | 37 | 101.86% |
| H240517P00105000 | 2024-02-20 11:59AM EDT | 105.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.11% |
| H240517P00110000 | 2024-04-10 3:31PM EDT | 110.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 101.56% |
| H240517P00115000 | 2024-04-24 2:56PM EDT | 115.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 21 | 62 | 90.19% |
| H240517P00120000 | 2024-04-26 9:35AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 56.25% |
| H240517P00125000 | 2024-04-30 12:48PM EDT | 125.00 | 0.20 | 0.05 | 2.35 | 0.00 | - | 1 | 64 | 68.80% |
| H240517P00130000 | 2024-04-30 9:31AM EDT | 130.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 2 | 444 | 43.70% |
| H240517P00135000 | 2024-04-29 11:56AM EDT | 135.00 | 0.53 | 0.65 | 1.30 | 0.00 | - | 1 | 75 | 47.05% |
| H240517P00140000 | 2024-05-01 12:05PM EDT | 140.00 | 1.60 | 0.80 | 1.55 | +0.19 | +13.48% | 7 | 1,727 | 37.72% |
| H240517P00145000 | 2024-05-01 1:24PM EDT | 145.00 | 3.00 | 2.70 | 3.10 | +0.35 | +13.21% | 4 | 149 | 37.56% |
| H240517P00150000 | 2024-05-01 12:41PM EDT | 150.00 | 5.10 | 4.90 | 5.10 | +0.60 | +13.33% | 9 | 123 | 34.67% |
| H240517P00155000 | 2024-04-30 12:32PM EDT | 155.00 | 7.80 | 7.90 | 8.30 | 0.00 | - | 10 | 42 | 34.57% |
| H240517P00160000 | 2024-04-16 10:30AM EDT | 160.00 | 12.16 | 11.30 | 12.30 | 0.00 | - | 2 | 39 | 35.38% |
| H240517P00165000 | 2024-04-23 9:37AM EDT | 165.00 | 18.25 | 16.20 | 17.30 | 0.00 | - | 4 | 9 | 44.41% |
© 2024 Yahoo. All rights reserved.