Australia markets open in 9 hours 4 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.28-0.91 (-0.61%)
At close: 04:03PM EST
149.50 +2.22 (+1.51%)
Pre-market: 08:53AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT230217C000900002023-02-03 11:56AM EST90.0057.420.000.000.00-210.00%
HLT230217C001000002023-02-02 2:34PM EST100.0047.000.000.000.00--00.00%
HLT230217C001100002023-01-23 1:40PM EST110.0030.200.000.000.00-2301810.00%
HLT230217C001200002023-01-09 3:47PM EST120.0011.9226.0028.700.00-2360.55%
HLT230217C001250002023-02-01 2:47PM EST125.0021.900.000.000.00-1240.00%
HLT230217C001300002023-01-24 10:48AM EST130.0011.100.000.000.00-1500.00%
HLT230217C001350002023-02-03 1:04PM EST135.0012.910.000.000.00-42610.00%
HLT230217C001400002023-02-08 1:42PM EST140.008.390.000.000.00-22180.00%
HLT230217C001450002023-02-08 3:58PM EST145.004.900.000.000.00-724800.00%
HLT230217C001500002023-02-08 3:59PM EST150.002.230.000.000.00-2782933.13%
HLT230217C001550002023-02-08 3:47PM EST155.000.800.000.000.00-6086206.25%
HLT230217C001600002023-02-08 3:59PM EST160.000.290.000.000.00-6012112.50%
HLT230217C001650002023-02-08 10:42AM EST165.000.060.000.000.00-3512.50%
HLT230217C001900002023-01-09 12:05PM EST190.000.050.000.100.00--167.97%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT230217P000700002023-01-03 10:43AM EST70.000.050.000.100.00--10185.94%
HLT230217P000900002023-01-27 9:30AM EST90.000.030.000.000.00-31750.00%
HLT230217P000950002023-01-23 11:45AM EST95.000.050.000.000.00-1250.00%
HLT230217P001000002023-01-30 12:20PM EST100.000.050.000.000.00-13050.00%
HLT230217P001050002023-02-08 1:03PM EST105.000.030.000.000.00-15850.00%
HLT230217P001100002023-02-01 3:30PM EST110.000.570.000.000.00-121850.00%
HLT230217P001150002023-02-06 3:39PM EST115.000.100.000.000.00-2010425.00%
HLT230217P001200002023-02-08 2:48PM EST120.000.090.000.000.00-321925.00%
HLT230217P001250002023-02-08 3:51PM EST125.000.150.000.000.00-3731525.00%
HLT230217P001300002023-02-08 3:59PM EST130.000.240.000.000.00-1,50754812.50%
HLT230217P001350002023-02-08 3:59PM EST135.000.450.000.000.00-1,38243912.50%
HLT230217P001400002023-02-08 3:55PM EST140.001.100.000.000.00-6546776.25%
HLT230217P001450002023-02-08 3:59PM EST145.002.330.000.000.00-2043153.13%
HLT230217P001500002023-02-08 3:53PM EST150.004.700.000.000.00-68830.00%
HLT230217P001550002023-02-01 10:23AM EST155.009.900.000.000.00--10.00%
HLT230217P001700002023-01-12 2:07PM EST170.0034.500.000.000.00--00.00%