H - Hyatt Hotels Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
H180518C000400002018-03-03 12:56AM EDT40.0037.4035.6037.500.00-500.00%
H180518C000500002018-03-03 12:56AM EDT50.0027.5024.8025.900.00-550.00%
H180518C000550002018-02-17 12:57AM EDT55.0025.8020.8022.600.00-10100.00%
H180518C000600002018-02-15 11:07AM EDT60.0020.6016.2017.800.00-1050.00%
H180518C000650002018-02-26 10:46AM EDT65.0015.4611.8012.100.00-1330.00%
H180518C000700002018-04-18 9:35AM EDT70.008.808.709.000.00-56441.65%
H180518C000750002018-04-18 9:35AM EDT75.004.704.504.800.00-154334.23%
H180518C000800002018-04-19 3:40PM EDT80.001.651.651.800.00-2523129.58%
H180518C000850002018-04-05 3:18PM EDT85.000.600.200.300.00-4029424.56%
H180518C000900002018-04-05 11:06AM EDT90.000.150.000.150.00-307830.76%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
H180518P000550002018-02-02 4:56PM EDT55.000.320.000.70-1.50-82.42%2280.27%
H180518P000600002018-04-03 2:36PM EDT60.000.220.100.200.00-102453.61%
H180518P000650002018-04-02 2:17PM EDT65.000.550.300.400.00-13649.61%
H180518P000700002018-04-18 12:05PM EDT70.000.400.400.500.00-213236.23%
H180518P000750002018-04-20 9:42AM EDT75.001.171.201.30-0.18-13.33%6020030.79%
H180518P000800002018-04-20 10:47AM EDT80.003.303.203.40+0.40+13.79%1016627.69%
H180518P000850002018-04-20 1:22PM EDT85.007.006.907.10-2.40-25.53%53125.49%