H - Hyatt Hotels Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
H180817C000450002018-03-06 7:36PM EDT45.0031.5035.4037.10+31.50+100.00%55135.55%
H180817C000500002018-05-11 11:44PM EDT50.0030.5030.2031.60+30.50+100.00%550.00%
H180817C000650002018-05-24 1:03PM EDT65.0016.3014.5017.90+16.30+100.00%1182.64%
H180817C000700002018-05-16 2:37PM EDT70.0012.4710.7011.70+12.47+100.00%29328.91%
H180817C000750002018-07-05 3:31PM EDT75.004.906.207.00+4.90+100.00%1014927.44%
H180817C000800002018-07-18 3:56PM EDT80.004.543.404.000.00-522736.10%
H180817C000850002018-07-20 3:30PM EDT85.001.251.051.45-0.15-10.71%5422831.71%
H180817C000900002018-07-19 10:37AM EDT90.000.330.050.500.00-18832.76%
H180817C000950002018-06-05 9:48AM EDT95.000.600.150.10+0.60+100.00%1231.25%
H180817C001000002018-05-30 3:51PM EDT100.000.100.051.80+0.10+100.00%1264.80%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
H180817P000600002018-03-09 1:42PM EDT60.000.510.650.10+0.51+100.00%3375.05%
H180817P000650002018-07-09 1:30PM EDT65.000.100.050.15+0.10+100.00%15448.63%
H180817P000700002018-07-12 3:20PM EDT70.000.250.150.35+0.25+100.00%16742.68%
H180817P000750002018-07-19 10:37AM EDT75.000.470.250.600.00-48656432.74%
H180817P000800002018-07-19 9:48AM EDT80.001.651.201.600.00-216327.12%
H180817P000850002018-06-27 2:55PM EDT85.008.134.805.10+8.13+100.00%11835.47%
H180817P000900002018-06-07 2:27PM EDT90.006.898.9011.00+6.89+100.00%40850.68%
H180817P001050002018-02-17 12:57AM EDT105.0024.6023.6024.50+24.60+100.00%5569.73%