Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240920C00175000 | 2024-08-14 9:49AM EDT | 175.00 | 31.80 | 39.50 | 42.40 | 0.00 | - | 16 | 46 | 85.08% |
| HLT240920C00180000 | 2024-08-09 1:18PM EDT | 180.00 | 29.00 | 31.70 | 35.60 | 0.00 | - | - | 18 | 0.00% |
| HLT240920C00190000 | 2024-09-05 12:26PM EDT | 190.00 | 24.70 | 25.00 | 28.40 | 0.00 | - | 1 | 1 | 71.19% |
| HLT240920C00195000 | 2024-08-23 10:32AM EDT | 195.00 | 24.20 | 20.70 | 22.70 | 0.00 | - | 2 | 22 | 53.59% |
| HLT240920C00200000 | 2024-09-04 2:11PM EDT | 200.00 | 15.81 | 16.50 | 17.40 | +1.20 | +8.21% | 2 | 50 | 40.99% |
| HLT240920C00210000 | 2024-09-06 3:50PM EDT | 210.00 | 7.55 | 7.90 | 8.40 | +0.75 | +11.03% | 2 | 170 | 30.07% |
| HLT240920C00220000 | 2024-09-09 11:22AM EDT | 220.00 | 1.82 | 1.95 | 2.30 | -0.05 | -2.67% | 5 | 1,805 | 24.71% |
| HLT240920C00230000 | 2024-09-06 3:59PM EDT | 230.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 139 | 237 | 23.29% |
| HLT240920C00240000 | 2024-09-03 12:11PM EDT | 240.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 43.07% |
| HLT240920C00250000 | 2024-08-08 1:00PM EDT | 250.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 50.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240920P00120000 | 2024-09-03 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.74% |
| HLT240920P00135000 | 2024-08-16 9:59AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 131.93% |
| HLT240920P00155000 | 2024-07-29 3:19PM EDT | 155.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | - | 1 | 89.84% |
| HLT240920P00160000 | 2024-08-16 3:29PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.55% |
| HLT240920P00165000 | 2024-08-05 3:48PM EDT | 165.00 | 2.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 72.17% |
| HLT240920P00170000 | 2024-08-07 1:35PM EDT | 170.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | - | 5 | 65.23% |
| HLT240920P00175000 | 2024-08-06 12:15PM EDT | 175.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | - | 5 | 58.40% |
| HLT240920P00180000 | 2024-08-14 3:43PM EDT | 180.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 59.81% |
| HLT240920P00185000 | 2024-08-19 2:39PM EDT | 185.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 29 | 52.39% |
| HLT240920P00190000 | 2024-09-09 11:13AM EDT | 190.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 1 | 421 | 42.48% |
| HLT240920P00195000 | 2024-09-06 3:58PM EDT | 195.00 | 0.48 | 0.20 | 0.40 | 0.00 | - | 2 | 74 | 37.70% |
| HLT240920P00200000 | 2024-09-06 3:50PM EDT | 200.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 17 | 321 | 32.03% |
| HLT240920P00210000 | 2024-09-09 10:38AM EDT | 210.00 | 1.51 | 1.45 | 1.65 | -1.34 | -47.02% | 18 | 688 | 26.09% |
| HLT240920P00220000 | 2024-09-04 9:51AM EDT | 220.00 | 7.56 | 5.40 | 5.70 | 0.00 | - | 1 | 82 | 22.17% |
| HLT240920P00230000 | 2024-08-30 3:54PM EDT | 230.00 | 11.30 | 12.60 | 15.90 | 0.00 | - | 4 | 4 | 43.09% |
© 2024 Yahoo. All rights reserved.