Australia markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
220.72+3.86 (+1.78%)
At close: 04:00PM EDT
221.40 +0.68 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240719C001200002023-11-17 1:13PM EDT120.0054.0060.2062.200.00-880.00%
HLT240719C001250002023-11-27 11:15AM EDT125.0050.6058.0062.200.00-140.00%
HLT240719C001300002023-11-22 11:31AM EDT130.0048.5054.8056.200.00--80.00%
HLT240719C001350002023-11-22 10:35AM EDT135.0042.9050.1051.800.00--30.00%
HLT240719C001400002023-11-22 12:13PM EDT140.0039.3045.5046.900.00--10.00%
HLT240719C001500002023-11-17 1:39PM EDT150.0028.6033.8035.500.00-16160.00%
HLT240719C001550002023-11-22 2:06PM EDT155.0026.7033.3035.000.00--50.00%
HLT240719C001600002024-07-09 10:55AM EDT160.0055.7959.2062.900.00-7067130.66%
HLT240719C001650002024-05-22 3:52PM EDT165.0040.5050.0053.800.00-240.00%
HLT240719C001700002024-05-22 3:52PM EDT170.0035.6045.1048.800.00-1290.00%
HLT240719C001750002024-06-24 11:34AM EDT175.0041.0044.3047.400.00-16785.16%
HLT240719C001800002024-06-28 12:18PM EDT180.0038.7039.1043.000.00-152888.77%
HLT240719C001850002024-07-01 12:40PM EDT185.0028.5034.1037.400.00-27455.47%
HLT240719C001900002024-07-11 9:30AM EDT190.0030.4329.4032.400.00-1116661.62%
HLT240719C001950002024-07-11 9:30AM EDT195.0025.4825.0027.300.00-1134362.26%
HLT240719C002000002024-07-11 3:21PM EDT200.0021.8519.7023.10+4.85+28.53%533958.15%
HLT240719C002100002024-07-12 1:39PM EDT210.0011.909.2012.00+2.59+27.82%3754244.29%
HLT240719C002200002024-07-12 3:58PM EDT220.002.702.452.85+1.30+92.86%1913,30121.95%
HLT240719C002300002024-07-12 1:24PM EDT230.000.230.100.25+0.18+360.00%1617723.10%
HLT240719C002400002024-07-08 1:58PM EDT240.000.070.000.750.00-19651.71%
HLT240719C002500002024-03-25 10:15AM EDT250.000.950.300.950.00-202266.11%
HLT240719C002600002024-06-04 9:44AM EDT260.000.050.000.050.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240719P000900002024-03-19 2:45PM EDT90.000.200.000.750.00-34332.23%
HLT240719P001000002024-06-21 3:47PM EDT100.000.100.000.650.00-2,0002,010290.04%
HLT240719P001200002023-11-29 4:57PM EDT120.000.950.001.200.00--10252.25%
HLT240719P001300002024-06-12 3:20PM EDT130.000.050.000.700.00--1203.91%
HLT240719P001350002024-07-12 9:31AM EDT135.000.330.000.05+0.28+560.00%351138.28%
HLT240719P001400002024-06-18 9:39AM EDT140.000.060.000.750.00-1418180.47%
HLT240719P001450002024-06-21 9:34AM EDT145.000.100.002.150.00-228204.40%
HLT240719P001500002024-06-24 3:55PM EDT150.000.050.000.050.00-2837110.16%
HLT240719P001550002024-07-05 12:18PM EDT155.000.050.000.150.00-532674115.23%
HLT240719P001600002024-07-08 10:04AM EDT160.000.050.002.150.00-1219163.97%
HLT240719P001650002024-07-08 11:30AM EDT165.000.120.000.400.00-2156110.64%
HLT240719P001700002024-07-08 2:54PM EDT170.000.050.000.050.00-1117377.34%
HLT240719P001750002024-07-08 2:54PM EDT175.000.050.000.050.00-9513369.53%
HLT240719P001800002024-07-08 3:10PM EDT180.000.050.000.050.00-6241,13861.72%
HLT240719P001850002024-06-27 11:32AM EDT185.000.120.000.250.00-113166.80%
HLT240719P001900002024-07-12 10:47AM EDT190.000.050.000.25-0.10-66.67%446258.01%
HLT240719P001950002024-07-12 3:02PM EDT195.000.100.001.05-0.05-33.33%358165.09%
HLT240719P002000002024-07-12 9:31AM EDT200.000.430.050.20+0.35+437.50%357444.34%
HLT240719P002100002024-07-12 12:48PM EDT210.000.150.150.25-0.18-54.55%726526.95%
HLT240719P002200002024-07-12 3:15PM EDT220.001.351.702.00-1.46-51.96%4613920.78%
HLT240719P002300002024-07-12 1:19PM EDT230.008.368.2010.20-3.34-28.55%1134.18%