Australia markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.88-1.93 (-0.89%)
At close: 04:00PM EDT
216.36 +0.48 (+0.22%)
After hours: 06:18PM 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 EDT130.0048.5054.7056.100.00--80.00%
HLT240719C001350002023-11-22 10:35AM EDT135.0042.9050.1051.400.00--30.00%
HLT240719C001400002023-11-22 12:13PM EDT140.0039.3045.5047.000.00--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%
HLT240719C001600002024-05-29 3:46PM EDT160.0038.0955.1058.800.00-17673.19%
HLT240719C001650002024-05-22 3:52PM EDT165.0040.5050.0053.800.00-2466.33%
HLT240719C001700002024-05-22 3:52PM EDT170.0035.6045.1048.800.00-12961.08%
HLT240719C001750002024-06-13 12:46PM EDT175.0035.5039.9044.000.00-106855.15%
HLT240719C001800002024-06-12 1:56PM EDT180.0031.5035.3039.000.00-1952951.59%
HLT240719C001850002024-06-17 1:21PM EDT185.0031.4030.2034.00+1.80+6.08%17660.84%
HLT240719C001900002024-06-21 12:44PM EDT190.0025.6725.3029.10+1.72+7.18%8517654.44%
HLT240719C001950002024-06-21 2:36PM EDT195.0020.3021.1024.20-4.10-16.80%4735247.90%
HLT240719C002000002024-06-20 2:40PM EDT200.0020.0016.3019.200.00-2538540.59%
HLT240719C002100002024-06-21 3:38PM EDT210.008.488.709.30-2.72-24.29%5155425.54%
HLT240719C002200002024-06-21 3:53PM EDT220.003.203.003.20-1.20-27.27%1792,85521.11%
HLT240719C002300002024-06-21 3:46PM EDT230.000.650.650.90-0.65-50.00%3114821.33%
HLT240719C002400002024-06-20 3:15PM EDT240.000.300.050.350.00-19924.34%
HLT240719C002500002024-03-25 10:15AM EDT250.000.950.300.950.00-202239.14%
HLT240719C002600002024-06-04 9:44AM EDT260.000.050.000.050.00-1828.52%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240719P000900002024-03-19 2:45PM EDT90.000.200.000.750.00-34153.52%
HLT240719P001000002024-06-21 3:47PM EDT100.000.100.000.450.00-2,00010126.95%
HLT240719P001200002023-11-29 4:57PM EDT120.000.950.401.200.00--10121.63%
HLT240719P001300002024-06-12 3:20PM EDT130.000.050.002.150.00--1113.48%
HLT240719P001350002024-06-18 9:37AM EDT135.000.050.002.150.00-151106.30%
HLT240719P001400002024-06-18 9:39AM EDT140.000.060.000.750.00-141881.74%
HLT240719P001450002024-06-21 9:34AM EDT145.000.100.000.75-0.05-33.33%22675.93%
HLT240719P001500002024-05-08 3:09PM EDT150.000.050.002.250.00-11886.82%
HLT240719P001550002024-06-06 12:56PM EDT155.000.200.002.200.00-41079.96%
HLT240719P001600002024-05-29 3:46PM EDT160.000.850.002.250.00-14674.05%
HLT240719P001650002024-04-23 11:09AM EDT165.000.850.000.000.00-415625.00%
HLT240719P001700002024-06-11 1:05PM EDT170.000.250.001.850.00-116559.06%
HLT240719P001750002024-06-21 10:30AM EDT175.000.200.050.25-0.10-33.33%244241.02%
HLT240719P001800002024-05-31 3:40PM EDT180.001.030.100.300.00-45167937.50%
HLT240719P001850002024-06-17 12:27PM EDT185.000.400.100.750.00-3213239.82%
HLT240719P001900002024-06-20 10:16AM EDT190.000.250.200.400.00-144729.74%
HLT240719P001950002024-06-21 3:20PM EDT195.000.500.300.50+0.10+25.00%10553926.15%
HLT240719P002000002024-06-21 3:46PM EDT200.000.750.600.75+0.10+15.38%23252623.49%
HLT240719P002100002024-06-21 2:47PM EDT210.002.352.002.85+0.42+21.76%2222922.85%
HLT240719P002200002024-06-21 1:27PM EDT220.007.746.207.00+2.14+38.21%194119.68%
HLT240719P002300002024-03-20 3:34PM EDT230.0020.4233.5037.900.00--1116.60%