Options Chain for HYATT HOTELS CORP COM CL A (H) - $151.32 as of 4/29/2024 1:18:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 100.30 | 103.50 | % | 0 | 1 | 3.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 55.00 | 95.10 | 98.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 60.00 | 90.40 | 92.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 65.00 | 85.10 | 88.00 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 70.00 | 79.90 | 83.60 | % | 0 | 1 | 2.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 75.00 | 74.70 | 78.80 | % | 0 | 5 | 2.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 80.00 | 70.00 | 73.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 85.00 | 65.30 | 68.00 | % | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 90.00 | 60.20 | 63.50 | 43.75 | 0.00 | 0.00% | 0 | 10 | 1.73 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 4/29/2024 11:59:04 AM EST |
| 95.00 | 55.10 | 58.40 | 38.95 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | -0.01 | 2/20/2024 | 4/29/2024 11:59:04 AM EST |
| 100.00 | 50.50 | 53.20 | % | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:04 AM EST | |||
| 105.00 | 45.30 | 48.20 | 53.05 | 0.00 | 0.00% | 0 | 5 | 1.24 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/29/2024 11:59:04 AM EST |
| 110.00 | 39.90 | 44.00 | 41.72 | -5.40 | -11.46% | 1 | 17 | 1.05 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 115.00 | 36.10 | 38.90 | % | 0 | 5 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:04 AM EST | |||
| 120.00 | 30.50 | 33.20 | 37.50 | 0.00 | 0.00% | 0 | 112 | 0.87 | 0.99 | 0.00 | -0.03 | 4/11/2024 | 4/29/2024 11:59:04 AM EST |
| 125.00 | 26.40 | 29.00 | 13.10 | 0.00 | 0.00% | 0 | 25 | 0.87 | 0.98 | 0.00 | -0.04 | 2/21/2024 | 4/29/2024 11:59:04 AM EST |
| 130.00 | 21.60 | 22.70 | 25.66 | 0.00 | 0.00% | 0 | 75 | 0.54 | 0.95 | 0.01 | -0.06 | 4/12/2024 | 4/29/2024 11:59:04 AM EST |
| 135.00 | 16.30 | 17.80 | 16.00 | 0.00 | 0.00% | 0 | 37 | 0.51 | 0.91 | 0.01 | -0.08 | 4/17/2024 | 4/29/2024 11:59:04 AM EST |
| 140.00 | 12.90 | 13.30 | 12.00 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.84 | 0.02 | -0.11 | 4/16/2024 | 4/29/2024 11:59:04 AM EST |
| 145.00 | 8.90 | 9.20 | 7.90 | 0.00 | 0.00% | 0 | 61 | 0.37 | 0.73 | 0.03 | -0.13 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 150.00 | 5.70 | 6.00 | 6.84 | +0.80 | +13.25% | 1 | 1,716 | 0.36 | 0.58 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 155.00 | 3.30 | 3.50 | 4.20 | +0.55 | +15.07% | 1 | 115 | 0.35 | 0.42 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 160.00 | 1.80 | 1.95 | 1.91 | -0.14 | -6.83% | 15 | 45 | 0.35 | 0.27 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 165.00 | 0.90 | 1.05 | 1.12 | -0.18 | -13.85% | 1 | 76 | 0.35 | 0.16 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 170.00 | 0.45 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.09 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 11:59:04 AM EST |
| 175.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 101 | 0.38 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 202 | 0.40 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 185.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.01 | 0.00 | -0.01 | 3/11/2024 | 4/29/2024 11:59:04 AM EST |
| 190.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 2 | 2.59 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 75.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.71 | 0.00 | 0.00 | -0.01 | 3/7/2024 | 4/29/2024 11:59:04 AM EST |
| 80.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | -0.01 | 2/13/2024 | 4/29/2024 11:59:04 AM EST |
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.44 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/29/2024 11:59:04 AM EST |
| 90.00 | 0.00 | 0.40 | 0.04 | 0.00 | 0.00% | 0 | 511 | 1.26 | 0.00 | 0.00 | -0.01 | 3/5/2024 | 4/29/2024 11:59:04 AM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 100.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 37 | 0.77 | 0.00 | 0.00 | -0.02 | 2/13/2024 | 4/29/2024 11:59:04 AM EST |
| 105.00 | 0.00 | 0.25 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.02 | 2/20/2024 | 4/29/2024 11:59:04 AM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 11:59:04 AM EST |
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.62 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.54 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 125.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 64 | 0.48 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 11:59:04 AM EST |
| 130.00 | 0.15 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 442 | 0.44 | -0.05 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 135.00 | 0.50 | 0.60 | 0.53 | -0.02 | -3.64% | 1 | 75 | 0.40 | -0.09 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 140.00 | 1.00 | 1.15 | 0.90 | -0.25 | -21.74% | 2 | 1,730 | 0.38 | -0.16 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 145.00 | 2.00 | 2.15 | 2.00 | -0.25 | -11.12% | 2 | 148 | 0.36 | -0.27 | 0.03 | -0.13 | 4/29/2024 | 4/29/2024 11:59:04 AM EST |
| 150.00 | 3.70 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 124 | 0.35 | -0.42 | 0.03 | -0.14 | 4/26/2024 | 4/29/2024 11:59:04 AM EST |
| 155.00 | 6.30 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.58 | 0.03 | -0.14 | 4/25/2024 | 4/29/2024 11:59:04 AM EST |
| 160.00 | 9.60 | 10.10 | 12.16 | 0.00 | 0.00% | 0 | 39 | 0.33 | -0.73 | 0.03 | -0.11 | 4/16/2024 | 4/29/2024 11:59:04 AM EST |
| 165.00 | 13.80 | 14.30 | 18.25 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.84 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 11:59:04 AM EST |
| 170.00 | 18.20 | 19.10 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.06 | 4/29/2024 11:59:04 AM EST | |||
| 175.00 | 22.20 | 23.70 | % | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.04 | 4/29/2024 11:59:04 AM EST | |||
| 180.00 | 27.40 | 29.40 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 4/29/2024 11:59:04 AM EST | |||
| 185.00 | 32.30 | 35.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 190.00 | 37.10 | 39.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:59:04 AM EST | |||
| 195.00 | 41.60 | 45.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 200.00 | 47.00 | 50.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 210.00 | 57.00 | 59.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST | |||
| 220.00 | 67.20 | 69.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:04 AM EST |