Australia markets close in 2 hours 37 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
202.50-1.93 (-0.94%)
At close: 04:00PM EDT
202.50 0.00 (0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240419C001050002023-10-20 3:29PM EDT105.0047.1064.1068.800.00-19260.00%
HLT240419C001100002023-11-02 9:52AM EDT110.0044.4061.5064.800.00-10680.00%
HLT240419C001150002023-11-02 9:52AM EDT115.0039.8056.7060.000.00-10790.00%
HLT240419C001200002023-10-25 12:56PM EDT120.0036.0051.2056.000.00-1000.00%
HLT240419C001250002023-11-09 2:24PM EDT125.0037.8048.2050.000.00-5160.00%
HLT240419C001300002024-03-04 3:27PM EDT130.0074.3881.5083.800.00-16,391600.93%
HLT240419C001350002023-11-24 12:00PM EDT135.0040.1048.5050.100.00-471540.00%
HLT240419C001400002023-12-11 10:35AM EDT140.0038.2642.1046.700.00-222050.00%
HLT240419C001450002023-12-11 10:35AM EDT145.0033.6337.5041.500.00-441270.00%
HLT240419C001500002024-03-26 11:08AM EDT150.0064.1251.2054.100.00-1108156.05%
HLT240419C001550002024-04-08 10:58AM EDT155.0057.1546.1049.000.00-3294121.88%
HLT240419C001600002024-04-12 11:52AM EDT160.0047.9741.8044.000.00-6177149.02%
HLT240419C001650002024-04-05 3:30PM EDT165.0046.9336.1039.100.00-1433105.47%
HLT240419C001700002024-04-12 3:22PM EDT170.0035.5031.1034.600.00-6155113.57%
HLT240419C001750002024-04-11 3:29PM EDT175.0036.9626.1029.400.00-342,79591.70%
HLT240419C001800002024-04-15 9:39AM EDT180.0029.5521.5023.100.00-876693.26%
HLT240419C001850002024-04-15 9:51AM EDT185.0025.5116.6019.500.00-966674.56%
HLT240419C001900002024-04-15 2:33PM EDT190.0015.7011.5014.700.00-128059.03%
HLT240419C001950002024-04-16 3:38PM EDT195.008.507.708.20-2.13-20.04%2152743.31%
HLT240419C002000002024-04-16 2:21PM EDT200.003.803.004.50-2.70-41.54%368842.46%
HLT240419C002100002024-04-16 11:56AM EDT210.000.300.150.25-0.40-57.14%42,19330.47%
HLT240419C002200002024-04-16 12:40PM EDT220.000.080.000.05+0.02+33.33%1095242.97%
HLT240419C002300002024-04-15 1:39PM EDT230.000.040.000.050.00-250157.03%
HLT240419C002400002024-03-20 3:30PM EDT240.000.100.000.750.00-2060108.79%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240419P000750002024-01-22 1:41PM EDT75.000.080.001.350.00-212574.02%
HLT240419P000800002023-11-22 11:24AM EDT80.000.130.000.150.00-1013399.22%
HLT240419P000900002023-12-04 3:32PM EDT90.000.110.000.250.00--0373.44%
HLT240419P001000002024-01-22 11:17AM EDT100.000.100.000.750.00-5100382.03%
HLT240419P001050002024-02-14 1:56PM EDT105.000.040.000.750.00-127358.20%
HLT240419P001100002024-03-08 11:58AM EDT110.000.100.001.350.00-122370.12%
HLT240419P001150002024-02-08 10:30AM EDT115.000.100.000.300.00-221274.61%
HLT240419P001200002024-03-08 11:58AM EDT120.000.100.000.200.00-2111242.97%
HLT240419P001250002024-03-11 11:28AM EDT125.000.050.000.050.00-112193.75%
HLT240419P001300002024-03-11 11:28AM EDT130.000.100.000.050.00-104360178.91%
HLT240419P001350002024-04-01 9:30AM EDT135.000.100.001.350.00-1235259.96%
HLT240419P001400002024-03-25 1:31PM EDT140.000.160.000.750.00-12428215.82%
HLT240419P001450002024-02-13 10:30AM EDT145.000.300.000.750.00-2216198.05%
HLT240419P001500002024-03-25 1:31PM EDT150.000.210.000.050.00-12475125.00%
HLT240419P001550002024-04-01 12:52PM EDT155.000.050.000.050.00-92258112.50%
HLT240419P001600002024-04-03 1:49PM EDT160.000.050.000.050.00-54515100.78%
HLT240419P001650002024-04-08 10:47AM EDT165.000.030.000.050.00-533688.28%
HLT240419P001700002024-04-03 1:58PM EDT170.000.040.000.050.00-3684376.56%
HLT240419P001750002024-04-16 10:41AM EDT175.000.050.000.10-0.04-44.44%1158171.09%
HLT240419P001800002024-04-15 12:13PM EDT180.000.050.000.150.00-174462.50%
HLT240419P001850002024-04-16 10:35AM EDT185.000.150.050.20+0.05+50.00%401,27854.30%
HLT240419P001900002024-04-15 10:05AM EDT190.000.150.050.300.00-1162449.12%
HLT240419P001950002024-04-16 10:21AM EDT195.000.410.300.45+0.06+17.14%849037.40%
HLT240419P002000002024-04-16 12:14PM EDT200.000.901.051.25+0.05+5.88%471,15531.40%
HLT240419P002100002024-04-15 3:59PM EDT210.006.006.808.100.00-2277439.55%
HLT240419P002200002024-04-09 9:54AM EDT220.009.9017.1019.600.00-43977.05%
HLT240419P002300002024-04-11 9:33AM EDT230.0021.5026.2029.000.00-51368.56%