Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240119C00060000 | 2023-07-07 8:43AM EST | 60.00 | 88.84 | 91.90 | 93.60 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240119C00065000 | 2022-08-18 10:04AM EST | 65.00 | 77.00 | 68.90 | 72.90 | 0.00 | - | 1 | 3 | 0.00% |
| HLT240119C00070000 | 2023-07-24 8:47AM EST | 70.00 | 81.90 | 79.70 | 81.60 | 0.00 | - | 1 | 5 | 0.00% |
| HLT240119C00075000 | 2022-02-15 12:00PM EST | 75.00 | 88.50 | 79.70 | 82.60 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240119C00080000 | 2022-12-20 1:08PM EST | 80.00 | 55.60 | 59.00 | 59.80 | 0.00 | - | 6 | 12 | 0.00% |
| HLT240119C00085000 | 2023-01-19 3:16PM EST | 85.00 | 55.60 | 63.20 | 68.00 | 0.00 | - | 1 | 6 | 0.00% |
| HLT240119C00090000 | 2023-02-22 10:02AM EST | 90.00 | 58.70 | 44.90 | 47.00 | 0.00 | - | 3 | 10 | 0.00% |
| HLT240119C00095000 | 2023-07-10 8:44AM EST | 95.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HLT240119C00100000 | 2023-07-18 1:22PM EST | 100.00 | 52.80 | 52.40 | 55.30 | 0.00 | - | 2 | 7 | 0.00% |
| HLT240119C00105000 | 2023-05-23 8:31AM EST | 105.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HLT240119C00110000 | 2023-11-29 3:21PM EST | 110.00 | 57.70 | 57.80 | 58.90 | 0.00 | - | 1 | 63 | 71.09% |
| HLT240119C00115000 | 2023-09-22 2:01PM EST | 115.00 | 35.58 | 34.30 | 35.50 | 0.00 | - | 9 | 29 | 0.00% |
| HLT240119C00120000 | 2023-11-21 9:31AM EST | 120.00 | 50.48 | 47.90 | 49.00 | 0.00 | - | 5 | 255 | 60.21% |
| HLT240119C00125000 | 2023-10-20 9:28AM EST | 125.00 | 27.40 | 42.50 | 47.20 | 0.00 | - | 1 | 1,065 | 69.26% |
| HLT240119C00130000 | 2023-10-30 2:59PM EST | 130.00 | 24.37 | 36.60 | 39.80 | 0.00 | - | 10 | 6,050 | 61.89% |
| HLT240119C00135000 | 2023-11-29 3:21PM EST | 135.00 | 33.30 | 33.10 | 34.20 | 0.00 | - | 2 | 305 | 50.10% |
| HLT240119C00140000 | 2023-11-29 11:04AM EST | 140.00 | 29.50 | 28.20 | 29.30 | 0.00 | - | 1 | 300 | 44.63% |
| HLT240119C00145000 | 2023-11-13 11:41AM EST | 145.00 | 20.30 | 23.40 | 24.50 | 0.00 | - | 1 | 2,329 | 39.77% |
| HLT240119C00150000 | 2023-11-27 1:41PM EST | 150.00 | 21.04 | 18.70 | 19.80 | 0.00 | - | 22 | 3,110 | 35.21% |
| HLT240119C00155000 | 2023-11-29 1:35PM EST | 155.00 | 14.70 | 14.20 | 15.20 | 0.00 | - | 1 | 2,622 | 30.65% |
| HLT240119C00160000 | 2023-11-30 9:49AM EST | 160.00 | 9.00 | 10.20 | 11.00 | -5.60 | -38.36% | 5 | 1,392 | 27.16% |
| HLT240119C00165000 | 2023-11-30 2:35PM EST | 165.00 | 6.70 | 6.50 | 7.10 | 0.00 | - | 28 | 2,611 | 23.44% |
| HLT240119C00170000 | 2023-11-29 2:35PM EST | 170.00 | 3.60 | 3.50 | 4.10 | 0.00 | - | 14 | 580 | 21.06% |
| HLT240119C00175000 | 2023-11-30 1:25PM EST | 175.00 | 1.85 | 1.75 | 2.20 | -0.20 | -9.76% | 31 | 702 | 20.13% |
| HLT240119C00180000 | 2023-11-30 12:42PM EST | 180.00 | 0.80 | 0.80 | 1.00 | -0.20 | -20.00% | 1 | 469 | 19.15% |
| HLT240119C00185000 | 2023-11-28 3:39PM EST | 185.00 | 0.48 | 0.20 | 0.45 | 0.00 | - | 2 | 507 | 19.07% |
| HLT240119C00190000 | 2023-11-29 11:22AM EST | 190.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 160 | 20.14% |
| HLT240119C00195000 | 2023-11-22 10:30AM EST | 195.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 33 | 22.46% |
| HLT240119C00200000 | 2023-11-21 12:50PM EST | 200.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 24.27% |
| HLT240119C00210000 | 2023-10-27 1:40PM EST | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 29.69% |
| HLT240119C00220000 | 2023-06-23 9:05AM EST | 220.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 43.87% |
| HLT240119C00230000 | 2023-11-21 9:30AM EST | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 37.31% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240119P00060000 | 2023-11-13 3:08PM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 105.08% |
| HLT240119P00065000 | 2023-03-23 10:16AM EST | 65.00 | 0.64 | 0.00 | 0.80 | 0.00 | - | 10 | 70 | 127.34% |
| HLT240119P00070000 | 2023-11-13 2:15PM EST | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 335 | 84.38% |
| HLT240119P00075000 | 2023-11-13 9:30AM EST | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 127 | 92.97% |
| HLT240119P00080000 | 2023-07-10 2:39PM EST | 80.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 68 | 72 | 94.53% |
| HLT240119P00085000 | 2023-08-22 8:30AM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 39 | 50.00% |
| HLT240119P00090000 | 2023-10-27 10:01AM EST | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 60.94% |
| HLT240119P00095000 | 2023-11-02 12:01PM EST | 95.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 469 | 60.35% |
| HLT240119P00100000 | 2023-11-16 11:56AM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 175 | 55.47% |
| HLT240119P00105000 | 2023-11-16 3:44PM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 255 | 50.59% |
| HLT240119P00110000 | 2023-11-22 12:50PM EST | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2,536 | 50.00% |
| HLT240119P00115000 | 2023-11-24 10:40AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 438 | 41.60% |
| HLT240119P00120000 | 2023-11-22 11:53AM EST | 120.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 54 | 1,139 | 43.16% |
| HLT240119P00125000 | 2023-11-29 3:39PM EST | 125.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 238 | 40.23% |
| HLT240119P00130000 | 2023-11-09 10:31AM EST | 130.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 1,480 | 36.91% |
| HLT240119P00135000 | 2023-11-22 10:41AM EST | 135.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 3,094 | 32.23% |
| HLT240119P00140000 | 2023-11-30 12:07PM EST | 140.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 20 | 3,557 | 28.61% |
| HLT240119P00145000 | 2023-11-27 2:17PM EST | 145.00 | 0.36 | 0.30 | 0.50 | 0.00 | - | 10 | 1,001 | 26.78% |
| HLT240119P00150000 | 2023-11-30 3:05PM EST | 150.00 | 0.65 | 0.15 | 0.75 | +0.10 | +18.18% | 2 | 3,007 | 24.27% |
| HLT240119P00155000 | 2023-11-30 3:07PM EST | 155.00 | 1.08 | 0.95 | 1.25 | +0.15 | +16.13% | 20 | 1,451 | 22.39% |
| HLT240119P00160000 | 2023-11-30 9:54AM EST | 160.00 | 1.82 | 1.70 | 1.90 | +0.07 | +4.00% | 6 | 375 | 19.62% |
| HLT240119P00165000 | 2023-11-30 2:20PM EST | 165.00 | 3.15 | 3.00 | 3.30 | -0.05 | -1.56% | 27 | 187 | 18.12% |
| HLT240119P00170000 | 2023-11-30 3:32PM EST | 170.00 | 5.80 | 5.10 | 5.50 | +0.10 | +1.75% | 37 | 313 | 16.63% |
| HLT240119P00175000 | 2023-11-27 3:38PM EST | 175.00 | 7.10 | 8.10 | 9.00 | 0.00 | - | 2 | 258 | 16.83% |
| HLT240119P00180000 | 2023-11-24 12:54PM EST | 180.00 | 10.40 | 12.10 | 13.20 | 0.00 | - | 1 | 2 | 17.24% |
| HLT240119P00190000 | 2023-02-09 10:00AM EST | 190.00 | 39.60 | 47.00 | 52.00 | 0.00 | - | 5 | 0 | 142.71% |
| HLT240119P00195000 | 2022-02-17 12:08PM EST | 195.00 | 50.10 | 51.40 | 55.00 | 0.00 | - | - | 2 | 143.50% |
| HLT240119P00200000 | 2022-12-23 2:20PM EST | 200.00 | 73.50 | 59.00 | 64.00 | 0.00 | - | 2 | 0 | 162.56% |
| HLT240119P00220000 | 2022-06-15 8:45AM EST | 220.00 | 99.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240119P00230000 | 2022-05-19 9:16AM EST | 230.00 | 99.84 | 111.00 | 116.00 | 0.00 | - | - | 0 | 281.33% |
© 2023 Yahoo. All rights reserved.