Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230217C00090000 | 2023-02-03 11:56AM EST | 90.00 | 57.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HLT230217C00100000 | 2023-02-02 2:34PM EST | 100.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT230217C00110000 | 2023-01-23 1:40PM EST | 110.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 230 | 181 | 0.00% |
| HLT230217C00120000 | 2023-01-09 3:47PM EST | 120.00 | 11.92 | 26.00 | 28.70 | 0.00 | - | 2 | 3 | 60.55% |
| HLT230217C00125000 | 2023-02-01 2:47PM EST | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HLT230217C00130000 | 2023-01-24 10:48AM EST | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| HLT230217C00135000 | 2023-02-03 1:04PM EST | 135.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 0.00% |
| HLT230217C00140000 | 2023-02-08 1:42PM EST | 140.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| HLT230217C00145000 | 2023-02-08 3:58PM EST | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 72 | 480 | 0.00% |
| HLT230217C00150000 | 2023-02-08 3:59PM EST | 150.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 278 | 293 | 3.13% |
| HLT230217C00155000 | 2023-02-08 3:47PM EST | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 608 | 620 | 6.25% |
| HLT230217C00160000 | 2023-02-08 3:59PM EST | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 121 | 12.50% |
| HLT230217C00165000 | 2023-02-08 10:42AM EST | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| HLT230217C00190000 | 2023-01-09 12:05PM EST | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 67.97% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230217P00070000 | 2023-01-03 10:43AM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 185.94% |
| HLT230217P00090000 | 2023-01-27 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| HLT230217P00095000 | 2023-01-23 11:45AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HLT230217P00100000 | 2023-01-30 12:20PM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| HLT230217P00105000 | 2023-02-08 1:03PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| HLT230217P00110000 | 2023-02-01 3:30PM EST | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| HLT230217P00115000 | 2023-02-06 3:39PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 25.00% |
| HLT230217P00120000 | 2023-02-08 2:48PM EST | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 25.00% |
| HLT230217P00125000 | 2023-02-08 3:51PM EST | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 315 | 25.00% |
| HLT230217P00130000 | 2023-02-08 3:59PM EST | 130.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,507 | 548 | 12.50% |
| HLT230217P00135000 | 2023-02-08 3:59PM EST | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,382 | 439 | 12.50% |
| HLT230217P00140000 | 2023-02-08 3:55PM EST | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 654 | 677 | 6.25% |
| HLT230217P00145000 | 2023-02-08 3:59PM EST | 145.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 204 | 315 | 3.13% |
| HLT230217P00150000 | 2023-02-08 3:53PM EST | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 68 | 83 | 0.00% |
| HLT230217P00155000 | 2023-02-01 10:23AM EST | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLT230217P00170000 | 2023-01-12 2:07PM EST | 170.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
