HLT - Hilton Worldwide Holdings Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230616C00060000 | 2023-01-10 3:49PM EDT | 60.00 | 70.60 | 89.00 | 93.70 | 0.00 | - | 1 | 1 | 551.37% |
| HLT230616C00065000 | 2022-10-10 10:27AM EDT | 65.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HLT230616C00090000 | 2023-04-14 9:58AM EDT | 90.00 | 55.20 | 49.90 | 53.80 | 0.00 | - | - | 1 | 199.76% |
| HLT230616C00095000 | 2023-05-09 10:35AM EDT | 95.00 | 51.10 | 42.10 | 44.00 | 0.00 | - | 1 | 4 | 118.21% |
| HLT230616C00110000 | 2023-01-13 4:18PM EDT | 110.00 | 30.80 | 37.90 | 41.30 | 0.00 | - | 1 | 5 | 222.68% |
| HLT230616C00115000 | 2023-03-28 2:03PM EDT | 115.00 | 20.70 | 26.60 | 29.20 | 0.00 | - | 2 | 5 | 125.32% |
| HLT230616C00120000 | 2023-03-27 11:25AM EDT | 120.00 | 16.70 | 21.50 | 23.40 | 0.00 | - | 2 | 5 | 102.81% |
| HLT230616C00125000 | 2023-05-31 9:49AM EDT | 125.00 | 11.35 | 13.50 | 13.80 | 0.00 | - | 1 | 54 | 39.65% |
| HLT230616C00130000 | 2023-05-15 12:24PM EDT | 130.00 | 13.84 | 9.00 | 9.30 | 0.00 | - | 2 | 137 | 34.86% |
| HLT230616C00135000 | 2023-05-31 2:24PM EDT | 135.00 | 4.10 | 4.90 | 5.30 | 0.00 | - | 28 | 97 | 30.40% |
| HLT230616C00140000 | 2023-06-01 11:09AM EDT | 140.00 | 1.89 | 2.05 | 2.20 | +0.27 | +16.67% | 7 | 327 | 25.95% |
| HLT230616C00145000 | 2023-06-01 12:54PM EDT | 145.00 | 0.70 | 0.60 | 0.75 | +0.16 | +29.63% | 1 | 474 | 25.39% |
| HLT230616C00150000 | 2023-05-31 3:06PM EDT | 150.00 | 0.30 | 0.10 | 0.30 | +0.10 | +50.00% | 1 | 913 | 27.74% |
| HLT230616C00155000 | 2023-05-31 3:52PM EDT | 155.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 1 | 1,689 | 35.79% |
| HLT230616C00160000 | 2023-05-31 1:09PM EDT | 160.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 569 | 41.70% |
| HLT230616C00165000 | 2023-05-19 3:40PM EDT | 165.00 | 0.01 | 0.05 | 0.40 | 0.00 | - | 5 | 228 | 53.22% |
| HLT230616C00170000 | 2023-05-30 2:04PM EDT | 170.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 240 | 52.73% |
| HLT230616C00175000 | 2023-05-30 2:01PM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 40 | 57.42% |
| HLT230616C00180000 | 2023-05-31 10:41AM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 41 | 48 | 61.52% |
| HLT230616C00185000 | 2023-05-31 10:40AM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,199 | 66.80% |
| HLT230616C00190000 | 2023-05-31 10:40AM EDT | 190.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 15 | 21 | 73.44% |
| HLT230616C00200000 | 2023-02-15 4:49PM EDT | 200.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 2 | 1,576 | 86.33% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230616P00065000 | 2023-03-15 1:29PM EDT | 65.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 2 | 169.53% |
| HLT230616P00070000 | 2023-03-17 12:29PM EDT | 70.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 25 | 107 | 191.99% |
| HLT230616P00080000 | 2023-03-10 2:50PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 114.84% |
| HLT230616P00085000 | 2023-03-24 11:23AM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 126.66% |
| HLT230616P00090000 | 2023-05-16 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 78.13% |
| HLT230616P00095000 | 2023-05-08 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 34 | 69.14% |
| HLT230616P00100000 | 2023-05-17 3:50PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 60.55% |
| HLT230616P00105000 | 2023-04-25 2:07PM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 36 | 46 | 59.77% |
| HLT230616P00110000 | 2023-05-17 10:01AM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 53.03% |
| HLT230616P00115000 | 2023-05-01 11:03AM EDT | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 198 | 49.51% |
| HLT230616P00120000 | 2023-06-01 9:34AM EDT | 120.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 176 | 43.31% |
| HLT230616P00125000 | 2023-05-31 11:26AM EDT | 125.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 7 | 932 | 35.55% |
| HLT230616P00130000 | 2023-05-31 3:18PM EDT | 130.00 | 1.15 | 0.65 | 0.80 | 0.00 | - | 6 | 602 | 30.91% |
| HLT230616P00135000 | 2023-06-01 12:40PM EDT | 135.00 | 1.65 | 1.60 | 1.75 | -0.70 | -29.79% | 12 | 510 | 27.09% |
| HLT230616P00140000 | 2023-06-01 12:42PM EDT | 140.00 | 3.60 | 3.60 | 3.90 | -2.30 | -38.98% | 8 | 411 | 25.07% |
| HLT230616P00145000 | 2023-05-31 11:23AM EDT | 145.00 | 10.07 | 7.20 | 7.50 | 0.00 | - | 2 | 372 | 24.76% |
| HLT230616P00150000 | 2023-05-23 9:54AM EDT | 150.00 | 10.20 | 11.80 | 12.30 | 0.00 | - | 1 | 15 | 31.74% |
| HLT230616P00155000 | 2023-05-01 10:07AM EDT | 155.00 | 10.10 | 19.20 | 20.60 | 0.00 | - | 2 | 0 | 74.88% |
| HLT230616P00160000 | 2023-05-04 11:45AM EDT | 160.00 | 17.35 | 20.80 | 22.10 | 0.00 | - | 3 | 0 | 43.26% |
| HLT230616P00165000 | 2023-03-13 9:30AM EDT | 165.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230616P00170000 | 2023-05-04 11:45AM EDT | 170.00 | 27.22 | 30.80 | 33.20 | 0.00 | - | 3 | 0 | 52.83% |
| HLT230616P00175000 | 2023-02-21 2:23PM EDT | 175.00 | 29.90 | 37.70 | 40.60 | 0.00 | - | 2 | 0 | 103.49% |
© 2023 Yahoo. All rights reserved.