NYSE - Delayed Quote USD
Hyatt Hotels Corporation (H)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H241018C00115000 | 10/10/2024 7:24 PM | 115 | 38.59 | 36.20 | 39.60 | 0.00 | 0.00% | 1 | 1 | 299.22% |
| H241018C00130000 | 8/28/2024 7:18 PM | 130 | 19.00 | 26.90 | 31.20 | 0.00 | 0.00% | 8 | 3 | 515.53% |
| H241018C00135000 | 10/10/2024 7:27 PM | 135 | 18.45 | 16.70 | 19.70 | 0.00 | 0.00% | 1 | 0 | 178.13% |
| H241018C00140000 | 8/28/2024 6:39 PM | 140 | 10.60 | 17.10 | 21.20 | 0.00 | 0.00% | 5 | 2 | 386.72% |
| H241018C00145000 | 9/23/2024 3:42 PM | 145 | 8.63 | 6.40 | 9.60 | 0.00 | 0.00% | 2 | 14 | 83.69% |
| H241018C00150000 | 10/16/2024 3:38 PM | 150 | 3.83 | 1.55 | 3.20 | 0.00 | 0.00% | 3 | 38 | 49.37% |
| H241018C00155000 | 10/17/2024 6:09 PM | 155 | 0.25 | 0.00 | 0.35 | -0.35 | -58.33% | 5 | 71 | 36.72% |
| H241018C00160000 | 10/17/2024 3:49 PM | 160 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 52.54% |
| H241018C00165000 | 9/24/2024 4:49 PM | 165 | 0.68 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 110.45% |
| H241018C00170000 | 9/30/2024 5:03 PM | 170 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 140.63% |
| H241018C00175000 | 9/3/2024 4:29 PM | 175 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 193.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| H241018P00095000 | 9/6/2024 6:53 PM | 95 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 398.44% |
| H241018P00120000 | 10/11/2024 5:08 PM | 120 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 273.83% |
| H241018P00125000 | 9/13/2024 3:19 PM | 125 | 0.42 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 12 | 221.09% |
| H241018P00130000 | 10/11/2024 5:08 PM | 130 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 197.07% |
| H241018P00135000 | 10/1/2024 1:49 PM | 135 | 0.40 | 0.00 | 1.25 | 0.00 | 0.00% | 12 | 197 | 180.86% |
| H241018P00140000 | 9/30/2024 4:54 PM | 140 | 0.55 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 4 | 98.83% |
| H241018P00145000 | 10/16/2024 2:48 PM | 145 | 0.21 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 1,008 | 97.27% |
| H241018P00150000 | 10/17/2024 3:52 PM | 150 | 0.08 | 0.00 | 0.20 | -0.17 | -68.00% | 1 | 26 | 32.03% |
| H241018P00155000 | 10/17/2024 5:17 PM | 155 | 1.45 | 1.45 | 2.95 | -0.60 | -29.27% | 4 | 16 | 45.22% |
| H241018P00160000 | 10/11/2024 2:40 PM | 160 | 4.80 | 5.50 | 8.70 | 0.00 | 0.00% | 1 | 1 | 121.19% |
| H241018P00165000 | 9/19/2024 7:17 PM | 165 | 11.90 | 10.60 | 13.20 | 0.00 | 0.00% | - | 0 | 137.60% |
Related Tickers
HLT Hilton Worldwide Holdings Inc.
238.47
+0.41%
WH Wyndham Hotels & Resorts, Inc.
82.72
+0.94%
CHH Choice Hotels International, Inc.
134.15
-0.54%
MAR Marriott International, Inc.
264.57
+0.76%
IHG InterContinental Hotels Group PLC
113.43
+0.57%
HTHT H World Group Limited
36.83
-3.96%
ATAT Atour Lifestyle Holdings Limited
26.03
-3.38%
CVEO Civeo Corporation
28.00
+1.01%
SHCO Soho House & Co Inc.
5.40
-2.88%
IHG.L InterContinental Hotels Group PLC
8,598.00
+0.42%