Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240419C00105000 | 2023-10-20 3:29PM EDT | 105.00 | 47.10 | 64.10 | 68.80 | 0.00 | - | 19 | 26 | 0.00% |
| HLT240419C00110000 | 2023-11-02 9:52AM EDT | 110.00 | 44.40 | 61.50 | 64.80 | 0.00 | - | 10 | 68 | 0.00% |
| HLT240419C00115000 | 2023-11-02 9:52AM EDT | 115.00 | 39.80 | 56.70 | 60.00 | 0.00 | - | 10 | 79 | 0.00% |
| HLT240419C00120000 | 2023-10-25 12:56PM EDT | 120.00 | 36.00 | 51.20 | 56.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT240419C00125000 | 2023-11-09 2:24PM EDT | 125.00 | 37.80 | 48.20 | 50.00 | 0.00 | - | 5 | 16 | 0.00% |
| HLT240419C00130000 | 2024-03-04 3:27PM EDT | 130.00 | 74.38 | 81.50 | 83.80 | 0.00 | - | 1 | 6,391 | 1,169.34% |
| HLT240419C00135000 | 2023-11-24 12:00PM EDT | 135.00 | 40.10 | 48.50 | 50.10 | 0.00 | - | 47 | 154 | 0.00% |
| HLT240419C00140000 | 2023-12-11 10:35AM EDT | 140.00 | 38.26 | 42.10 | 46.70 | 0.00 | - | 22 | 205 | 0.00% |
| HLT240419C00145000 | 2023-12-11 10:35AM EDT | 145.00 | 33.63 | 37.50 | 41.50 | 0.00 | - | 44 | 127 | 0.00% |
| HLT240419C00150000 | 2024-03-26 11:08AM EDT | 150.00 | 64.12 | 47.40 | 49.90 | 0.00 | - | 1 | 108 | 369.92% |
| HLT240419C00155000 | 2024-04-08 10:58AM EDT | 155.00 | 57.15 | 43.10 | 44.80 | 0.00 | - | 3 | 294 | 225.39% |
| HLT240419C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 40.40 | 37.70 | 39.70 | -7.57 | -15.78% | 1 | 177 | 286.52% |
| HLT240419C00165000 | 2024-04-18 3:10PM EDT | 165.00 | 33.49 | 33.00 | 35.20 | -13.44 | -28.64% | 7 | 433 | 199.61% |
| HLT240419C00170000 | 2024-04-18 12:09PM EDT | 170.00 | 30.68 | 28.00 | 29.40 | -4.82 | -13.58% | 1 | 155 | 200.88% |
| HLT240419C00175000 | 2024-04-18 2:55PM EDT | 175.00 | 23.22 | 23.10 | 24.60 | -13.74 | -37.18% | 1 | 2,795 | 103.13% |
| HLT240419C00180000 | 2024-04-18 2:28PM EDT | 180.00 | 18.60 | 18.00 | 19.60 | -10.95 | -37.06% | 16 | 766 | 153.03% |
| HLT240419C00185000 | 2024-04-18 3:56PM EDT | 185.00 | 13.73 | 13.00 | 14.60 | -2.98 | -17.83% | 28 | 666 | 121.29% |
| HLT240419C00190000 | 2024-04-15 2:33PM EDT | 190.00 | 15.70 | 8.40 | 9.60 | 0.00 | - | 1 | 280 | 58.40% |
| HLT240419C00195000 | 2024-04-18 1:16PM EDT | 195.00 | 4.75 | 3.30 | 4.70 | -2.25 | -32.14% | 151 | 505 | 56.01% |
| HLT240419C00200000 | 2024-04-18 3:46PM EDT | 200.00 | 0.80 | 0.60 | 0.75 | -1.10 | -57.89% | 113 | 695 | 30.08% |
| HLT240419C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 10 | 2,194 | 52.73% |
| HLT240419C00220000 | 2024-04-18 1:56PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 938 | 88.67% |
| HLT240419C00230000 | 2024-04-15 1:39PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 501 | 110.94% |
| HLT240419C00240000 | 2024-03-20 3:30PM EDT | 240.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 60 | 196.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240419P00075000 | 2024-01-22 1:41PM EDT | 75.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 980.47% |
| HLT240419P00080000 | 2023-11-22 11:24AM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 681.25% |
| HLT240419P00090000 | 2023-12-04 3:32PM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 0 | 634.38% |
| HLT240419P00100000 | 2024-01-22 11:17AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 100 | 648.44% |
| HLT240419P00105000 | 2024-02-14 1:56PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 606.64% |
| HLT240419P00110000 | 2024-03-08 11:58AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 626.17% |
| HLT240419P00115000 | 2024-02-08 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 462.50% |
| HLT240419P00120000 | 2024-03-08 11:58AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 407.81% |
| HLT240419P00125000 | 2024-03-11 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 325.00% |
| HLT240419P00130000 | 2024-03-11 11:28AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 360 | 298.44% |
| HLT240419P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 235 | 381.25% |
| HLT240419P00140000 | 2024-03-25 1:31PM EDT | 140.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 12 | 428 | 350.00% |
| HLT240419P00145000 | 2024-02-13 10:30AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 216 | 327.73% |
| HLT240419P00150000 | 2024-03-25 1:31PM EDT | 150.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 12 | 475 | 204.69% |
| HLT240419P00155000 | 2024-04-01 12:52PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 258 | 182.81% |
| HLT240419P00160000 | 2024-04-03 1:49PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 515 | 162.50% |
| HLT240419P00165000 | 2024-04-08 10:47AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 336 | 140.63% |
| HLT240419P00170000 | 2024-04-03 1:58PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 36 | 843 | 120.31% |
| HLT240419P00175000 | 2024-04-18 12:07PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 571 | 110.16% |
| HLT240419P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 8 | 742 | 94.14% |
| HLT240419P00185000 | 2024-04-18 12:59PM EDT | 185.00 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 11 | 1,242 | 85.94% |
| HLT240419P00190000 | 2024-04-17 1:30PM EDT | 190.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 5 | 619 | 59.77% |
| HLT240419P00195000 | 2024-04-18 12:17PM EDT | 195.00 | 0.15 | 0.20 | 0.30 | -0.40 | -72.73% | 8 | 491 | 36.33% |
| HLT240419P00200000 | 2024-04-18 3:02PM EDT | 200.00 | 2.15 | 1.70 | 1.95 | +0.65 | +43.33% | 102 | 1,089 | 30.62% |
| HLT240419P00210000 | 2024-04-18 3:08PM EDT | 210.00 | 11.55 | 10.50 | 11.90 | +2.22 | +23.79% | 11 | 416 | 96.00% |
| HLT240419P00220000 | 2024-04-18 9:48AM EDT | 220.00 | 19.70 | 20.40 | 22.00 | +0.40 | +2.07% | 3 | 3 | 78.91% |
| HLT240419P00230000 | 2024-04-17 1:52PM EDT | 230.00 | 29.30 | 30.00 | 32.70 | 0.00 | - | 52 | 8 | 144.92% |
© 2024 Yahoo. All rights reserved.