Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT231020C00110000 | 2023-02-21 3:07PM EDT | 110.00 | 40.00 | 31.70 | 32.80 | 0.00 | - | - | 1 | 0.00% |
| HLT231020C00120000 | 2023-09-22 9:45AM EDT | 120.00 | 28.40 | 26.30 | 29.80 | 0.00 | - | 4 | 17,508 | 55.93% |
| HLT231020C00125000 | 2023-08-09 3:57PM EDT | 125.00 | 31.10 | 29.00 | 31.80 | 0.00 | - | 10 | 9 | 119.90% |
| HLT231020C00130000 | 2023-08-30 11:55AM EDT | 130.00 | 22.41 | 17.20 | 19.20 | 0.00 | - | 1 | 20 | 52.42% |
| HLT231020C00135000 | 2023-08-30 11:55AM EDT | 135.00 | 17.80 | 13.30 | 13.80 | 0.00 | - | 1 | 109 | 37.99% |
| HLT231020C00140000 | 2023-09-25 2:20PM EDT | 140.00 | 9.74 | 8.60 | 9.50 | 0.00 | - | 1 | 90 | 33.31% |
| HLT231020C00145000 | 2023-09-26 2:40PM EDT | 145.00 | 5.49 | 5.60 | 5.80 | -0.51 | -8.50% | 7 | 0 | 29.71% |
| HLT231020C00150000 | 2023-09-26 3:58PM EDT | 150.00 | 2.95 | 2.90 | 3.10 | -0.01 | -0.34% | 63 | 1,221 | 27.71% |
| HLT231020C00155000 | 2023-09-26 1:27PM EDT | 155.00 | 1.24 | 1.20 | 1.35 | +0.10 | +8.77% | 16 | 953 | 25.90% |
| HLT231020C00160000 | 2023-09-26 3:02PM EDT | 160.00 | 0.50 | 0.40 | 0.55 | +0.04 | +8.70% | 43 | 1,168 | 25.71% |
| HLT231020C00165000 | 2023-09-26 3:21PM EDT | 165.00 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 33 | 1,191 | 25.68% |
| HLT231020C00170000 | 2023-09-21 9:51AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 279 | 41.46% |
| HLT231020C00175000 | 2023-09-26 10:28AM EDT | 175.00 | 0.35 | 0.00 | 0.35 | +0.18 | +105.88% | 1 | 58 | 39.94% |
| HLT231020C00180000 | 2023-09-08 10:12AM EDT | 180.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 36.43% |
| HLT231020C00185000 | 2023-08-16 11:32AM EDT | 185.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 56.45% |
| HLT231020C00190000 | 2023-07-11 10:14AM EDT | 190.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 22 | 11 | 55.71% |
| HLT231020C00195000 | 2023-03-21 12:14PM EDT | 195.00 | 0.94 | 0.15 | 2.05 | 0.00 | - | - | 1 | 74.32% |
| HLT231020C00200000 | 2023-07-13 10:43AM EDT | 200.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 10 | 78.76% |
| HLT231020C00210000 | 2023-09-11 12:41PM EDT | 210.00 | 0.43 | 0.00 | 0.40 | +0.39 | +975.00% | 1 | 1 | 64.94% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT231020P00075000 | 2023-06-13 9:30AM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 106.64% |
| HLT231020P00080000 | 2023-07-10 11:17AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 97.27% |
| HLT231020P00085000 | 2023-06-23 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 91.80% |
| HLT231020P00090000 | 2023-08-30 12:48PM EDT | 90.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 400 | 90 | 124.95% |
| HLT231020P00095000 | 2023-08-30 12:48PM EDT | 95.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 31 | 92.77% |
| HLT231020P00100000 | 2023-07-20 2:52PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 68 | 64.45% |
| HLT231020P00105000 | 2023-08-31 11:24AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 73.54% |
| HLT231020P00110000 | 2023-06-26 11:26AM EDT | 110.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 81.84% |
| HLT231020P00115000 | 2023-09-20 9:54AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 56.59% |
| HLT231020P00120000 | 2023-09-07 3:14PM EDT | 120.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 1 | 67 | 50.39% |
| HLT231020P00125000 | 2023-09-21 9:30AM EDT | 125.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 1,147 | 37.26% |
| HLT231020P00130000 | 2023-09-26 2:18PM EDT | 130.00 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 3 | 324 | 33.15% |
| HLT231020P00135000 | 2023-09-26 9:35AM EDT | 135.00 | 0.65 | 0.60 | 0.80 | +0.10 | +18.18% | 2 | 1,182 | 30.76% |
| HLT231020P00140000 | 2023-09-26 3:36PM EDT | 140.00 | 1.45 | 1.35 | 1.60 | +0.26 | +21.85% | 8 | 1,279 | 28.76% |
| HLT231020P00145000 | 2023-09-26 11:51AM EDT | 145.00 | 2.66 | 2.70 | 2.85 | +0.21 | +8.57% | 15 | 978 | 25.62% |
| HLT231020P00150000 | 2023-09-26 3:11PM EDT | 150.00 | 5.10 | 4.90 | 5.20 | +0.50 | +10.87% | 18 | 0 | 23.98% |
| HLT231020P00155000 | 2023-09-26 2:48PM EDT | 155.00 | 8.62 | 8.30 | 8.60 | +0.82 | +10.51% | 103 | 894 | 22.33% |
| HLT231020P00160000 | 2023-09-18 1:56PM EDT | 160.00 | 11.74 | 11.60 | 13.10 | +4.74 | +67.71% | 104 | 221 | 24.20% |
| HLT231020P00165000 | 2023-09-18 2:57PM EDT | 165.00 | 11.50 | 16.10 | 19.30 | 0.00 | - | 1 | 1 | 44.97% |
| HLT231020P00185000 | 2023-03-10 4:22PM EDT | 185.00 | 43.40 | 43.10 | 46.20 | 0.00 | - | 1 | 0 | 119.53% |
© 2023 Yahoo. All rights reserved.
