Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 36.20 | 39.70 | 0.00 | - | 1 | 1 | 61.38% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 30.60 | 34.70 | 0.00 | - | 2 | 2 | 82.42% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 26.50 | 29.70 | 0.00 | - | 2 | 7 | 72.61% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 20.80 | 24.80 | 0.00 | - | 5 | 69 | 63.87% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 15.70 | 19.80 | 0.00 | - | 2 | 53 | 53.89% |
| HLT240517C00185000 | 2024-05-01 9:50AM EDT | 185.00 | 12.70 | 11.10 | 15.00 | 0.00 | - | 2 | 34 | 45.41% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 8.30 | 8.80 | 0.00 | - | 13 | 6 | 25.10% |
| HLT240517C00195000 | 2024-05-03 2:48PM EDT | 195.00 | 5.35 | 4.40 | 4.80 | +0.55 | +11.46% | 1 | 138 | 21.29% |
| HLT240517C00200000 | 2024-05-03 3:37PM EDT | 200.00 | 2.25 | 1.80 | 2.00 | -0.05 | -2.17% | 23 | 560 | 19.13% |
| HLT240517C00210000 | 2024-05-03 1:30PM EDT | 210.00 | 0.25 | 0.10 | 0.20 | -0.05 | -16.67% | 15 | 436 | 19.26% |
| HLT240517C00220000 | 2024-05-03 2:23PM EDT | 220.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 582 | 26.76% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 30 | 155 | 55.13% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 44.04% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 66.16% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 56.25% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 111.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 56.06% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 50.00% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 50.10% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 55.57% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 49.66% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 72 | 50.44% |
| HLT240517P00180000 | 2024-04-30 1:54PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 66 | 37.28% |
| HLT240517P00185000 | 2024-05-03 1:34PM EDT | 185.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 1 | 145 | 22.61% |
| HLT240517P00190000 | 2024-05-03 2:38PM EDT | 190.00 | 0.55 | 0.60 | 1.20 | -0.30 | -35.29% | 4 | 189 | 24.59% |
| HLT240517P00195000 | 2024-05-03 2:48PM EDT | 195.00 | 1.48 | 1.70 | 1.90 | -0.57 | -27.80% | 8 | 1,712 | 18.91% |
| HLT240517P00200000 | 2024-05-03 3:34PM EDT | 200.00 | 3.70 | 3.90 | 4.20 | -0.70 | -15.91% | 14 | 546 | 17.42% |
| HLT240517P00210000 | 2024-05-02 12:44PM EDT | 210.00 | 12.30 | 10.60 | 13.90 | 0.00 | - | 20 | 278 | 33.99% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 20.60 | 24.30 | 0.00 | - | 5 | 4 | 52.84% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 31.30 | 34.50 | 0.00 | - | 2 | 2 | 68.46% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 50.60 | 54.30 | 0.00 | - | - | 0 | 89.55% |
© 2024 Yahoo. All rights reserved.