Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.60 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-03-07 10:35AM EDT | 100.00 | 109.37 | 114.00 | 118.00 | 0.00 | - | 3 | 29 | 114.00% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-02-07 12:19PM EDT | 115.00 | 88.90 | 94.00 | 98.40 | 0.00 | - | 1 | 4 | 82.31% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 90.50 | 95.00 | 0.00 | - | 1 | 23 | 82.27% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-04-02 1:49PM EDT | 130.00 | 86.10 | 70.80 | 75.50 | 0.00 | - | 1 | 50 | 51.63% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 68.30 | 71.60 | 0.00 | - | 1 | 27 | 57.62% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 74.65% |
| HLT250117C00150000 | 2024-05-31 3:05PM EDT | 150.00 | 54.95 | 55.20 | 58.10 | +1.95 | +3.68% | 1 | 2,510 | 45.65% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 33.36% |
| HLT250117C00160000 | 2023-11-17 1:47PM EDT | 160.00 | 28.25 | 31.60 | 34.00 | 0.00 | - | 50 | 144 | 0.00% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 43.10 | 44.40 | 0.00 | - | 3 | 229 | 38.54% |
| HLT250117C00170000 | 2024-04-12 11:52AM EDT | 170.00 | 47.97 | 46.30 | 48.00 | 0.00 | - | 6 | 200 | 50.34% |
| HLT250117C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 38.30 | 37.50 | 40.00 | 0.00 | - | 1 | 279 | 42.46% |
| HLT250117C00180000 | 2024-04-30 2:30PM EDT | 180.00 | 32.30 | 28.60 | 29.80 | 0.00 | - | 1 | 488 | 29.25% |
| HLT250117C00185000 | 2024-05-14 12:13PM EDT | 185.00 | 31.01 | 28.10 | 28.70 | 0.00 | - | 1 | 87 | 32.68% |
| HLT250117C00190000 | 2024-05-31 9:51AM EDT | 190.00 | 22.42 | 22.70 | 25.20 | -4.58 | -16.96% | 1 | 370 | 31.45% |
| HLT250117C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 19.22 | 21.30 | 22.00 | 0.00 | - | 1 | 248 | 30.44% |
| HLT250117C00200000 | 2024-05-31 12:57PM EDT | 200.00 | 16.30 | 17.70 | 19.30 | +0.40 | +2.52% | 2 | 306 | 29.95% |
| HLT250117C00210000 | 2024-05-31 11:51AM EDT | 210.00 | 12.00 | 13.20 | 14.40 | +0.53 | +4.62% | 33 | 1,273 | 28.80% |
| HLT250117C00220000 | 2024-05-30 12:43PM EDT | 220.00 | 7.60 | 8.00 | 9.50 | 0.00 | - | 54 | 4,776 | 26.31% |
| HLT250117C00230000 | 2024-05-31 1:21PM EDT | 230.00 | 5.40 | 6.00 | 6.40 | +0.40 | +8.00% | 59 | 886 | 25.34% |
| HLT250117C00240000 | 2024-05-23 11:00AM EDT | 240.00 | 4.54 | 3.70 | 4.20 | 0.00 | - | 5 | 1,449 | 24.65% |
| HLT250117C00250000 | 2024-05-23 10:52AM EDT | 250.00 | 2.85 | 2.35 | 2.60 | 0.00 | - | 1 | 118 | 23.91% |
| HLT250117C00260000 | 2024-04-22 2:21PM EDT | 260.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT250117C00280000 | 2024-04-12 11:52AM EDT | 280.00 | 1.70 | 0.45 | 1.55 | 0.00 | - | 1 | 6 | 27.99% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 29.02% |
| HLT250117C00300000 | 2024-04-29 9:40AM EDT | 300.00 | 0.67 | 0.00 | 2.30 | 0.00 | - | - | 1 | 35.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2023-10-23 10:21AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 70.75% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 61.04% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 56.59% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 67.49% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 65.97% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 10 | 33 | 53.52% |
| HLT250117P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 5 | 96 | 52.44% |
| HLT250117P00100000 | 2024-02-27 10:30AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 174 | 51.05% |
| HLT250117P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.60 | 0.05 | 1.35 | 0.00 | - | 18 | 26 | 50.90% |
| HLT250117P00110000 | 2024-02-22 12:53PM EDT | 110.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 2 | 373 | 49.55% |
| HLT250117P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 245 | 41.14% |
| HLT250117P00120000 | 2024-05-30 12:39PM EDT | 120.00 | 0.85 | 0.35 | 0.85 | 0.00 | - | 2 | 67 | 37.99% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 2 | 316 | 38.01% |
| HLT250117P00130000 | 2024-03-20 3:26PM EDT | 130.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 141 | 37.20% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HLT250117P00140000 | 2024-05-03 1:51PM EDT | 140.00 | 1.42 | 1.05 | 1.40 | 0.00 | - | 1 | 101 | 31.42% |
| HLT250117P00145000 | 2024-05-06 2:49PM EDT | 145.00 | 1.80 | 1.30 | 1.70 | 0.00 | - | 2 | 583 | 30.37% |
| HLT250117P00150000 | 2024-05-22 2:21PM EDT | 150.00 | 1.55 | 1.35 | 1.90 | 0.00 | - | 1 | 441 | 28.71% |
| HLT250117P00155000 | 2024-03-26 9:33AM EDT | 155.00 | 2.10 | 2.25 | 2.60 | 0.00 | - | 2 | 225 | 28.72% |
| HLT250117P00160000 | 2024-05-31 2:17PM EDT | 160.00 | 2.65 | 2.50 | 2.90 | -0.45 | -14.52% | 4 | 824 | 27.05% |
| HLT250117P00165000 | 2024-05-30 3:36PM EDT | 165.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | 1 | 422 | 26.09% |
| HLT250117P00170000 | 2024-05-21 2:09PM EDT | 170.00 | 3.24 | 3.00 | 4.20 | 0.00 | - | 2 | 290 | 25.11% |
| HLT250117P00175000 | 2024-05-23 12:38PM EDT | 175.00 | 4.40 | 3.30 | 5.10 | 0.00 | - | 6 | 572 | 24.29% |
| HLT250117P00180000 | 2024-05-23 3:56PM EDT | 180.00 | 6.20 | 5.70 | 6.10 | 0.00 | - | 101 | 709 | 23.35% |
| HLT250117P00185000 | 2024-05-23 12:37PM EDT | 185.00 | 6.50 | 6.10 | 7.40 | 0.00 | - | 1 | 413 | 22.64% |
| HLT250117P00190000 | 2024-05-22 2:23PM EDT | 190.00 | 7.60 | 7.60 | 8.80 | 0.00 | - | 1 | 219 | 21.72% |
| HLT250117P00195000 | 2024-05-29 1:31PM EDT | 195.00 | 11.50 | 10.00 | 10.50 | 0.00 | - | 100 | 216 | 20.92% |
| HLT250117P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 12.70 | 12.00 | 12.50 | 0.00 | - | 2 | 1,619 | 20.16% |
| HLT250117P00210000 | 2024-05-20 2:50PM EDT | 210.00 | 14.40 | 16.10 | 17.40 | 0.00 | - | 15 | 1,210 | 18.64% |
| HLT250117P00220000 | 2024-05-20 9:39AM EDT | 220.00 | 19.40 | 21.70 | 25.10 | 0.00 | - | 3 | 146 | 19.82% |
| HLT250117P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 30.10 | 33.60 | 35.60 | 0.00 | - | - | 8 | 24.99% |
| HLT250117P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 60.80 | 59.60 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117P00290000 | 2024-05-22 3:54PM EDT | 290.00 | 85.63 | 87.40 | 91.30 | 0.00 | - | 1 | 1 | 31.64% |
| HLT250117P00300000 | 2024-05-22 3:54PM EDT | 300.00 | 95.67 | 97.40 | 101.30 | 0.00 | - | 1 | 0 | 33.73% |
© 2024 Yahoo. All rights reserved.