Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 66.00 | 70.50 | 0.00 | - | 8 | 18 | 66.63% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2023-12-27 10:34AM EDT | 150.00 | 36.81 | 45.60 | 47.70 | 0.00 | - | 12 | 134 | 0.00% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 53.47 | 41.10 | 45.50 | 0.00 | - | 1 | 139 | 59.02% |
| HLT240621C00165000 | 2024-02-13 10:37AM EDT | 165.00 | 27.65 | 43.20 | 46.10 | 0.00 | - | 3 | 90 | 74.05% |
| HLT240621C00170000 | 2024-03-27 10:13AM EDT | 170.00 | 45.73 | 34.70 | 38.50 | 0.00 | - | 17 | 131 | 53.66% |
| HLT240621C00175000 | 2024-03-27 10:39AM EDT | 175.00 | 40.89 | 31.00 | 33.00 | 0.00 | - | 17 | 61 | 54.13% |
| HLT240621C00180000 | 2024-04-19 3:57PM EDT | 180.00 | 18.20 | 22.80 | 26.20 | 0.00 | - | 3 | 333 | 40.42% |
| HLT240621C00185000 | 2024-04-25 11:35AM EDT | 185.00 | 21.50 | 19.10 | 20.20 | 0.00 | - | 15,000 | 13,138 | 30.51% |
| HLT240621C00190000 | 2024-04-24 3:46PM EDT | 190.00 | 18.40 | 15.30 | 15.90 | 0.00 | - | 3 | 260 | 27.76% |
| HLT240621C00195000 | 2024-04-24 12:47PM EDT | 195.00 | 14.90 | 11.50 | 11.90 | 0.00 | - | 5 | 185 | 25.24% |
| HLT240621C00200000 | 2024-04-26 3:07PM EDT | 200.00 | 8.70 | 8.20 | 8.50 | -2.20 | -20.18% | 7 | 214 | 23.53% |
| HLT240621C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 3.50 | 3.30 | 3.60 | -1.00 | -22.22% | 137 | 503 | 21.22% |
| HLT240621C00220000 | 2024-04-26 2:24PM EDT | 220.00 | 1.30 | 1.10 | 1.25 | -0.38 | -22.62% | 170 | 618 | 20.41% |
| HLT240621C00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.43 | 0.30 | 0.50 | -0.22 | -33.85% | 1 | 290 | 21.58% |
| HLT240621C00240000 | 2024-04-24 2:33PM EDT | 240.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 1 | 65 | 26.32% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 40.59% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 39.28% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 43.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 115.72% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 106.64% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 100.20% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 88.28% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 85.30% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 67.53% |
| HLT240621P00125000 | 2024-01-30 10:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| HLT240621P00130000 | 2024-02-27 12:07PM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 58.35% |
| HLT240621P00135000 | 2024-02-27 10:30AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 53.96% |
| HLT240621P00140000 | 2024-04-18 1:50PM EDT | 140.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 5 | 79 | 56.54% |
| HLT240621P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 13 | 116 | 51.27% |
| HLT240621P00150000 | 2024-04-26 1:51PM EDT | 150.00 | 0.10 | 0.00 | 0.90 | -0.33 | -76.74% | 1 | 288 | 49.46% |
| HLT240621P00155000 | 2024-03-20 9:30AM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| HLT240621P00160000 | 2024-04-23 11:35AM EDT | 160.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 2 | 176 | 38.99% |
| HLT240621P00165000 | 2024-04-23 3:51PM EDT | 165.00 | 0.52 | 0.15 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
| HLT240621P00170000 | 2024-04-17 1:58PM EDT | 170.00 | 0.97 | 0.15 | 0.85 | 0.00 | - | 4 | 395 | 31.67% |
| HLT240621P00175000 | 2024-04-24 3:03PM EDT | 175.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 6 | 130 | 25.73% |
| HLT240621P00180000 | 2024-04-25 9:30AM EDT | 180.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 5 | 290 | 23.72% |
| HLT240621P00185000 | 2024-04-24 12:13PM EDT | 185.00 | 1.25 | 1.25 | 1.35 | -0.10 | -7.41% | 1 | 436 | 22.18% |
| HLT240621P00190000 | 2024-04-26 1:44PM EDT | 190.00 | 1.92 | 1.95 | 3.20 | +0.17 | +9.71% | 2 | 320 | 25.51% |
| HLT240621P00195000 | 2024-04-26 1:44PM EDT | 195.00 | 3.01 | 3.00 | 3.30 | +0.16 | +5.61% | 9 | 440 | 20.07% |
| HLT240621P00200000 | 2024-04-26 3:37PM EDT | 200.00 | 4.80 | 4.70 | 5.00 | +0.30 | +6.67% | 7 | 343 | 19.10% |
| HLT240621P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 10.00 | 10.00 | 10.30 | +0.60 | +6.38% | 3 | 313 | 17.04% |
| HLT240621P00220000 | 2024-04-24 11:08AM EDT | 220.00 | 13.60 | 16.30 | 19.30 | 0.00 | - | 4 | 33 | 21.31% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 25.80 | 29.80 | 0.00 | - | 2 | 0 | 30.99% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 35.50 | 40.10 | 0.00 | - | 2 | 2 | 39.15% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 46.70 | 49.80 | 0.00 | - | - | 0 | 43.38% |
© 2024 Yahoo. All rights reserved.