Australia markets close in 4 hours 54 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.04+1.90 (+0.97%)
At close: 04:00PM EDT
199.00 +1.96 (+0.99%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240621C000750002023-12-06 2:33PM EDT75.0095.80106.20108.000.00-110.00%
HLT240621C001000002023-10-27 3:12PM EDT100.0053.7071.2075.900.00-2160.00%
HLT240621C001050002023-11-02 9:52AM EDT105.0050.3067.3070.500.00-1330.00%
HLT240621C001100002023-10-27 1:34PM EDT110.0045.6061.5066.300.00-100.00%
HLT240621C001150002023-10-17 2:28PM EDT115.0046.2054.5058.700.00-14110.00%
HLT240621C001200002023-10-20 9:47AM EDT120.0037.3051.1055.200.00-10210.00%
HLT240621C001250002023-11-17 11:33AM EDT125.0048.6055.1057.000.00-290.00%
HLT240621C001300002023-11-22 11:22AM EDT130.0047.6053.9055.500.00-6270.00%
HLT240621C001350002023-11-17 3:07PM EDT135.0040.2045.8047.700.00-8190.00%
HLT240621C001400002023-11-22 10:55AM EDT140.0038.1044.9046.100.00-11710.00%
HLT240621C001450002023-11-13 3:30PM EDT145.0027.5037.8039.800.00-8330.00%
HLT240621C001500002023-12-27 10:34AM EDT150.0036.8145.6047.700.00-1213442.11%
HLT240621C001550002023-12-08 3:33PM EDT155.0024.930.000.000.00-2000.00%
HLT240621C001600002024-04-08 3:46PM EDT160.0053.4736.5041.000.00-113956.74%
HLT240621C001650002024-02-13 10:37AM EDT165.0027.6543.2046.100.00-39088.48%
HLT240621C001700002024-03-27 10:13AM EDT170.0045.7326.8031.500.00-1713147.79%
HLT240621C001750002024-03-27 10:39AM EDT175.0040.8923.0026.100.00-176140.28%
HLT240621C001800002024-04-19 3:57PM EDT180.0018.2018.1021.800.00-333337.40%
HLT240621C001850002024-04-23 3:42PM EDT185.0016.6016.2017.50+0.10+0.61%5415,14133.94%
HLT240621C001900002024-04-23 11:37AM EDT190.0012.7212.4012.70+1.23+10.70%1826928.14%
HLT240621C001950002024-04-23 3:14PM EDT195.009.409.109.40+0.40+4.44%3215826.53%
HLT240621C002000002024-04-23 3:21PM EDT200.006.706.306.70+0.80+13.56%422625.43%
HLT240621C002100002024-04-23 3:21PM EDT210.002.702.652.90-1.00-27.03%343323.63%
HLT240621C002200002024-04-23 2:28PM EDT220.000.980.851.10+0.12+13.95%454323.01%
HLT240621C002300002024-04-23 3:51PM EDT230.000.400.300.50-0.05-11.11%117524.27%
HLT240621C002400002024-04-17 11:29AM EDT240.000.700.000.750.00-46431.91%
HLT240621C002500002024-03-15 2:45PM EDT250.000.450.151.500.00-11943.18%
HLT240621C002600002024-04-17 10:26AM EDT260.000.210.000.750.00-1241.43%
HLT240621C002700002024-03-06 3:40PM EDT270.000.050.000.750.00-20045.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240621P000750002024-03-11 9:30AM EDT75.000.100.000.000.00-41950.00%
HLT240621P000800002023-11-20 2:07PM EDT80.000.130.000.850.00--2110.35%
HLT240621P000850002023-12-11 11:06AM EDT85.000.410.000.750.00-24101.51%
HLT240621P000900002024-01-24 4:28PM EDT90.000.100.000.750.00-2595.21%
HLT240621P001000002024-01-24 12:12PM EDT100.000.110.000.750.00-1283.50%
HLT240621P001050002023-10-23 9:30AM EDT105.001.900.000.000.00-41225.00%
HLT240621P001150002023-10-26 9:52AM EDT115.002.550.451.450.00--080.27%
HLT240621P001200002024-01-24 12:12PM EDT120.000.310.000.750.00-1563.18%
HLT240621P001250002024-01-30 10:30AM EDT125.000.350.000.000.00-23025.00%
HLT240621P001300002024-02-27 12:07PM EDT130.000.330.000.750.00-1654.20%
HLT240621P001350002024-02-27 10:30AM EDT135.000.350.000.750.00-26256.74%
HLT240621P001400002024-04-18 1:50PM EDT140.000.360.050.300.00-57944.04%
HLT240621P001450002024-03-05 12:19PM EDT145.000.520.001.400.00-1311654.96%
HLT240621P001500002024-04-17 1:27PM EDT150.000.430.050.750.00-528843.31%
HLT240621P001550002024-03-20 9:30AM EDT155.000.310.000.000.00-110212.50%
HLT240621P001600002024-04-23 11:35AM EDT160.000.480.300.60+0.06+14.29%217833.15%
HLT240621P001650002024-04-22 1:46PM EDT165.000.520.450.60-0.33-38.82%120529.18%
HLT240621P001700002024-04-17 1:58PM EDT170.000.970.700.850.00-439527.47%
HLT240621P001750002024-04-19 3:13PM EDT175.001.801.101.300.00-1612926.37%
HLT240621P001800002024-04-23 2:08PM EDT180.001.750.101.90-0.60-25.53%1227525.00%
HLT240621P001850002024-04-23 3:15PM EDT185.002.602.602.80-0.40-13.33%3539623.82%
HLT240621P001900002024-04-23 3:59PM EDT190.003.953.804.10-0.85-17.71%5916922.79%
HLT240621P001950002024-04-23 3:59PM EDT195.005.715.405.90-0.56-8.93%342621.87%
HLT240621P002000002024-04-23 3:54PM EDT200.007.757.708.20-0.55-6.63%131320.79%
HLT240621P002100002024-04-16 2:55PM EDT210.0010.9013.6015.500.00-930922.24%
HLT240621P002200002024-04-22 3:54PM EDT220.0025.0021.0025.500.00-13230.40%
HLT240621P002300002024-04-12 2:53PM EDT230.0024.9030.7035.500.00-2037.51%
HLT240621P002400002024-04-17 3:58PM EDT240.0039.6640.7045.500.00-2243.93%
HLT240621P002500002024-04-17 3:58PM EDT250.0049.6950.7055.500.00--049.82%