Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230721C00075000 | 2023-03-20 3:26PM EDT | 75.00 | 64.30 | 65.10 | 68.80 | 0.00 | - | 1 | 1 | 70.51% |
| HLT230721C00085000 | 2022-12-20 4:24PM EDT | 85.00 | 48.30 | 51.30 | 54.20 | 0.00 | - | - | 3 | 0.00% |
| HLT230721C00100000 | 2023-01-13 1:12PM EDT | 100.00 | 39.20 | 47.50 | 52.10 | 0.00 | - | - | 1 | 88.36% |
| HLT230721C00115000 | 2023-01-04 11:34AM EDT | 115.00 | 21.50 | 35.30 | 36.90 | 0.00 | - | - | 2 | 70.69% |
| HLT230721C00120000 | 2023-03-01 11:09AM EDT | 120.00 | 28.65 | 24.10 | 25.60 | 0.00 | - | 2 | 2 | 41.72% |
| HLT230721C00125000 | 2023-02-07 4:28PM EDT | 125.00 | 28.60 | 22.10 | 23.20 | 0.00 | - | - | 2 | 45.34% |
| HLT230721C00130000 | 2023-03-20 3:21PM EDT | 130.00 | 15.30 | 16.80 | 17.70 | 0.00 | - | 2 | 3 | 36.77% |
| HLT230721C00135000 | 2023-03-17 12:22PM EDT | 135.00 | 10.70 | 13.60 | 14.00 | 0.00 | - | 12 | 30 | 34.06% |
| HLT230721C00140000 | 2023-03-15 12:31PM EDT | 140.00 | 8.03 | 10.60 | 10.90 | 0.00 | - | 5 | 156 | 32.35% |
| HLT230721C00145000 | 2023-03-21 3:58PM EDT | 145.00 | 8.00 | 7.90 | 8.20 | +0.60 | +8.11% | 6 | 262 | 30.78% |
| HLT230721C00150000 | 2023-03-21 12:28PM EDT | 150.00 | 6.10 | 5.70 | 6.00 | +0.80 | +15.09% | 1 | 159 | 29.57% |
| HLT230721C00155000 | 2023-03-13 12:02PM EDT | 155.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 32 | 171 | 28.39% |
| HLT230721C00160000 | 2023-03-20 12:30PM EDT | 160.00 | 2.65 | 2.65 | 2.90 | 0.00 | - | 53 | 416 | 27.67% |
| HLT230721C00165000 | 2023-03-14 1:16PM EDT | 165.00 | 1.95 | 0.20 | 2.00 | 0.00 | - | 1 | 188 | 27.33% |
| HLT230721C00170000 | 2023-03-16 2:34PM EDT | 170.00 | 1.15 | 0.85 | 1.30 | 0.00 | - | 3 | 797 | 26.76% |
| HLT230721C00175000 | 2023-03-07 12:24PM EDT | 175.00 | 1.87 | 0.25 | 2.10 | 0.00 | - | 1 | 26 | 34.02% |
| HLT230721C00180000 | 2023-03-06 3:15PM EDT | 180.00 | 1.32 | 0.45 | 0.60 | 0.00 | - | 2 | 13 | 26.83% |
| HLT230721C00185000 | 2022-12-02 11:31AM EDT | 185.00 | 3.30 | 0.65 | 0.85 | 0.00 | - | 3 | 3 | 31.37% |
| HLT230721C00190000 | 2023-02-15 11:06AM EDT | 190.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 32.74% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230721P00070000 | 2023-01-17 10:30AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| HLT230721P00075000 | 2023-03-14 11:05AM EDT | 75.00 | 0.59 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 56.06% |
| HLT230721P00085000 | 2023-02-24 12:56PM EDT | 85.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 53.96% |
| HLT230721P00095000 | 2023-03-15 10:14AM EDT | 95.00 | 1.30 | 0.20 | 0.80 | 0.00 | - | - | 2 | 44.41% |
| HLT230721P00100000 | 2023-03-15 3:42PM EDT | 100.00 | 1.20 | 0.50 | 1.05 | 0.00 | - | 4 | 5 | 42.24% |
| HLT230721P00105000 | 2023-03-17 10:15AM EDT | 105.00 | 1.40 | 0.30 | 2.25 | 0.00 | - | 1 | 10 | 46.42% |
| HLT230721P00110000 | 2023-03-17 1:24PM EDT | 110.00 | 1.97 | 1.20 | 1.40 | 0.00 | - | 4 | 29 | 35.40% |
| HLT230721P00115000 | 2023-03-17 2:37PM EDT | 115.00 | 2.60 | 1.55 | 1.85 | 0.00 | - | 2 | 64 | 33.39% |
| HLT230721P00120000 | 2023-03-17 10:15AM EDT | 120.00 | 3.00 | 2.00 | 2.50 | 0.00 | - | 1 | 43 | 31.70% |
| HLT230721P00125000 | 2023-03-20 11:55AM EDT | 125.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 39 | 494 | 30.24% |
| HLT230721P00130000 | 2023-03-17 3:50PM EDT | 130.00 | 6.50 | 4.30 | 4.60 | 0.00 | - | 1 | 107 | 28.89% |
| HLT230721P00135000 | 2023-03-20 10:54AM EDT | 135.00 | 7.20 | 5.80 | 6.00 | 0.00 | - | 12 | 87 | 27.12% |
| HLT230721P00140000 | 2023-03-07 12:36PM EDT | 140.00 | 4.90 | 7.60 | 8.00 | 0.00 | - | 1 | 289 | 26.04% |
| HLT230721P00145000 | 2023-03-13 9:55AM EDT | 145.00 | 12.20 | 10.00 | 10.40 | 0.00 | - | 2 | 179 | 24.79% |
| HLT230721P00150000 | 2023-03-15 9:53AM EDT | 150.00 | 18.00 | 12.60 | 13.30 | 0.00 | - | 1 | 56 | 23.60% |
| HLT230721P00155000 | 2023-02-13 11:19AM EDT | 155.00 | 12.70 | 20.50 | 22.70 | 0.00 | - | 15 | 208 | 42.80% |
| HLT230721P00160000 | 2023-02-07 3:17PM EDT | 160.00 | 17.04 | 17.50 | 20.40 | 0.00 | - | 1 | 1 | 20.41% |
| HLT230721P00170000 | 2023-03-20 11:53AM EDT | 170.00 | 31.80 | 27.30 | 30.20 | 0.00 | - | 1 | 2 | 25.33% |
© 2023 Yahoo. All rights reserved.
