Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250620C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 50.41 | 44.20 | 47.50 | 0.00 | - | - | 1 | 39.50% |
| HLT250620C00200000 | 2024-05-20 3:52PM EDT | 200.00 | 29.40 | 25.60 | 27.40 | 0.00 | - | 7 | 4 | 33.17% |
| HLT250620C00210000 | 2024-05-20 1:11PM EDT | 210.00 | 24.40 | 20.20 | 21.70 | 0.00 | - | 3 | 40 | 31.19% |
| HLT250620C00220000 | 2024-05-29 11:40AM EDT | 220.00 | 14.00 | 15.60 | 17.30 | 0.00 | - | 43 | 57 | 30.13% |
| HLT250620C00230000 | 2024-05-17 3:57PM EDT | 230.00 | 13.60 | 11.80 | 13.30 | 0.00 | - | 16 | 16 | 28.86% |
| HLT250620C00240000 | 2024-05-28 1:49PM EDT | 240.00 | 9.00 | 8.80 | 10.00 | 0.00 | - | 11 | 56 | 27.74% |
| HLT250620C00250000 | 2024-05-24 3:29PM EDT | 250.00 | 7.33 | 6.40 | 7.60 | 0.00 | - | 14 | 34 | 27.14% |
| HLT250620C00270000 | 2024-04-30 1:42PM EDT | 270.00 | 3.40 | 2.65 | 3.40 | 0.00 | - | 2 | 5 | 24.50% |
| HLT250620C00290000 | 2024-03-15 11:20AM EDT | 290.00 | 3.60 | 2.80 | 3.40 | 0.00 | - | 1 | 1 | 28.32% |
| HLT250620C00300000 | 2024-04-01 12:20PM EDT | 300.00 | 3.30 | 1.10 | 1.75 | 0.00 | - | 1 | 2 | 25.59% |
| HLT250620C00310000 | 2024-04-18 3:29PM EDT | 310.00 | 1.00 | 0.75 | 1.20 | 0.00 | - | 1 | 3 | 25.09% |
| HLT250620C00320000 | 2024-05-07 9:32AM EDT | 320.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 31.49% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250620P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.76% |
| HLT250620P00130000 | 2024-04-26 11:37AM EDT | 130.00 | 1.75 | 1.45 | 3.10 | 0.00 | - | 1 | 1 | 34.76% |
| HLT250620P00135000 | 2024-04-22 1:56PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HLT250620P00150000 | 2024-04-22 1:49PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT250620P00155000 | 2024-05-20 2:02PM EDT | 155.00 | 3.90 | 4.00 | 5.40 | 0.00 | - | 1 | 6 | 28.65% |
| HLT250620P00160000 | 2024-05-24 3:26PM EDT | 160.00 | 4.80 | 4.70 | 5.80 | 0.00 | - | 1 | 3 | 27.05% |
| HLT250620P00165000 | 2024-05-20 1:12PM EDT | 165.00 | 5.30 | 5.60 | 6.80 | 0.00 | - | - | 1 | 26.46% |
| HLT250620P00170000 | 2024-05-24 3:15PM EDT | 170.00 | 6.60 | 6.70 | 8.30 | 0.00 | - | 1 | 2 | 26.47% |
| HLT250620P00175000 | 2024-05-29 3:43PM EDT | 175.00 | 9.10 | 7.70 | 9.10 | 0.00 | - | 75 | 83 | 25.14% |
| HLT250620P00180000 | 2024-05-24 3:34PM EDT | 180.00 | 8.70 | 8.80 | 10.60 | 0.00 | - | 1 | 11 | 24.68% |
| HLT250620P00185000 | 2024-05-10 3:50PM EDT | 185.00 | 9.20 | 10.30 | 11.70 | 0.00 | - | 3 | 83 | 23.45% |
| HLT250620P00190000 | 2024-05-20 1:27PM EDT | 190.00 | 11.00 | 11.80 | 13.50 | 0.00 | - | 1 | 8 | 22.96% |
| HLT250620P00195000 | 2024-05-20 1:27PM EDT | 195.00 | 12.60 | 13.60 | 15.30 | 0.00 | - | 1 | 2 | 22.22% |
| HLT250620P00200000 | 2024-05-28 12:36PM EDT | 200.00 | 15.84 | 15.70 | 17.40 | 0.00 | - | 1 | 455 | 21.62% |
| HLT250620P00210000 | 2024-05-17 3:57PM EDT | 210.00 | 18.40 | 20.10 | 22.70 | 0.00 | - | 3 | 4 | 20.99% |
| HLT250620P00220000 | 2024-03-13 1:00PM EDT | 220.00 | 23.27 | 24.30 | 25.60 | 0.00 | - | - | 7 | 16.05% |
© 2024 Yahoo. All rights reserved.