Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719C00120000 | 2023-11-17 1:13PM EDT | 120.00 | 54.00 | 60.20 | 62.20 | 0.00 | - | 8 | 8 | 0.00% |
| HLT240719C00125000 | 2023-11-27 11:15AM EDT | 125.00 | 50.60 | 58.00 | 62.20 | 0.00 | - | 1 | 4 | 0.00% |
| HLT240719C00130000 | 2023-11-22 11:31AM EDT | 130.00 | 48.50 | 54.70 | 56.10 | 0.00 | - | - | 8 | 0.00% |
| HLT240719C00135000 | 2023-11-22 10:35AM EDT | 135.00 | 42.90 | 50.10 | 51.40 | 0.00 | - | - | 3 | 0.00% |
| HLT240719C00140000 | 2023-11-22 12:13PM EDT | 140.00 | 39.30 | 45.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| HLT240719C00150000 | 2023-11-17 1:39PM EDT | 150.00 | 28.60 | 33.80 | 35.50 | 0.00 | - | 16 | 16 | 0.00% |
| HLT240719C00155000 | 2023-11-22 2:06PM EDT | 155.00 | 26.70 | 33.30 | 35.00 | 0.00 | - | - | 5 | 0.00% |
| HLT240719C00160000 | 2023-12-05 12:53PM EDT | 160.00 | 20.22 | 29.30 | 29.90 | 0.00 | - | 70 | 76 | 0.00% |
| HLT240719C00165000 | 2024-02-07 1:22PM EDT | 165.00 | 37.40 | 44.10 | 46.80 | 0.00 | - | 2 | 3 | 63.38% |
| HLT240719C00170000 | 2024-04-18 2:32PM EDT | 170.00 | 31.60 | 33.00 | 36.70 | 0.00 | - | 1 | 28 | 44.20% |
| HLT240719C00175000 | 2024-02-12 2:44PM EDT | 175.00 | 25.97 | 36.60 | 39.90 | 0.00 | - | 1 | 5 | 61.54% |
| HLT240719C00180000 | 2024-02-22 2:17PM EDT | 180.00 | 30.20 | 33.80 | 37.90 | 0.00 | - | 1 | 18 | 63.56% |
| HLT240719C00185000 | 2024-04-05 2:26PM EDT | 185.00 | 30.66 | 19.20 | 21.70 | 0.00 | - | 1 | 61 | 30.01% |
| HLT240719C00190000 | 2024-04-25 9:41AM EDT | 190.00 | 18.00 | 15.10 | 17.70 | 0.00 | - | 10 | 160 | 28.14% |
| HLT240719C00195000 | 2024-04-24 3:12PM EDT | 195.00 | 16.60 | 11.60 | 13.90 | 0.00 | - | 92 | 323 | 26.16% |
| HLT240719C00200000 | 2024-04-25 3:02PM EDT | 200.00 | 12.05 | 10.00 | 10.60 | 0.00 | - | 1 | 285 | 24.70% |
| HLT240719C00210000 | 2024-04-26 3:10PM EDT | 210.00 | 5.50 | 5.10 | 5.40 | -1.05 | -16.03% | 5 | 103 | 22.28% |
| HLT240719C00220000 | 2024-04-25 10:46AM EDT | 220.00 | 3.10 | 2.20 | 2.40 | 0.00 | - | 2 | 1,876 | 21.10% |
| HLT240719C00230000 | 2024-04-25 1:08PM EDT | 230.00 | 1.26 | 0.80 | 0.95 | 0.00 | - | 1 | 70 | 20.58% |
| HLT240719C00240000 | 2024-04-05 11:03AM EDT | 240.00 | 1.95 | 0.15 | 0.45 | 0.00 | - | 1 | 71 | 21.49% |
| HLT240719C00250000 | 2024-03-25 10:15AM EDT | 250.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 20 | 22 | 29.66% |
| HLT240719C00260000 | 2024-03-21 9:38AM EDT | 260.00 | 0.37 | 0.00 | 1.40 | 0.00 | - | 5 | 7 | 36.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719P00090000 | 2024-03-19 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 81.84% |
| HLT240719P00100000 | 2024-02-08 1:24PM EDT | 100.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 10 | 80.40% |
| HLT240719P00120000 | 2023-11-29 4:57PM EDT | 120.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | - | 10 | 62.96% |
| HLT240719P00135000 | 2024-03-26 11:04AM EDT | 135.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | 1 | 20 | 50.64% |
| HLT240719P00140000 | 2024-02-21 1:39PM EDT | 140.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | - | 4 | 46.17% |
| HLT240719P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.59 | 0.00 | 1.65 | 0.00 | - | 13 | 20 | 50.79% |
| HLT240719P00150000 | 2024-04-26 2:29PM EDT | 150.00 | 0.10 | 0.10 | 1.15 | -0.45 | -81.82% | 1 | 16 | 42.70% |
| HLT240719P00155000 | 2024-03-05 12:19PM EDT | 155.00 | 1.05 | 0.15 | 0.75 | 0.00 | - | 2 | 6 | 35.30% |
| HLT240719P00160000 | 2024-02-29 10:30AM EDT | 160.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 2 | 46 | 32.75% |
| HLT240719P00165000 | 2024-04-23 11:09AM EDT | 165.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 4 | 156 | 29.27% |
| HLT240719P00170000 | 2024-04-19 11:14AM EDT | 170.00 | 1.50 | 0.65 | 0.80 | 0.00 | - | 1 | 166 | 25.48% |
| HLT240719P00175000 | 2024-04-26 3:22PM EDT | 175.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 1 | 37 | 24.06% |
| HLT240719P00180000 | 2024-03-06 1:11PM EDT | 180.00 | 2.40 | 1.25 | 1.65 | 0.00 | - | 1 | 224 | 23.29% |
| HLT240719P00185000 | 2024-04-24 11:54AM EDT | 185.00 | 1.95 | 2.00 | 2.20 | 0.00 | - | 87 | 100 | 21.66% |
| HLT240719P00190000 | 2024-04-26 10:25AM EDT | 190.00 | 2.55 | 2.90 | 3.10 | -0.05 | -1.92% | 6 | 305 | 20.51% |
| HLT240719P00195000 | 2024-04-26 11:59AM EDT | 195.00 | 4.02 | 4.10 | 4.40 | +0.22 | +5.79% | 6 | 295 | 19.55% |
| HLT240719P00200000 | 2024-04-26 12:20PM EDT | 200.00 | 5.70 | 5.80 | 6.20 | +0.40 | +7.55% | 4 | 444 | 18.75% |
| HLT240719P00210000 | 2024-04-26 1:44PM EDT | 210.00 | 10.60 | 10.90 | 11.40 | +0.70 | +7.07% | 3 | 117 | 17.11% |
| HLT240719P00220000 | 2024-04-17 11:16AM EDT | 220.00 | 20.22 | 18.20 | 20.10 | 0.00 | - | 1 | 8 | 20.48% |
| HLT240719P00230000 | 2024-03-20 3:34PM EDT | 230.00 | 20.42 | 33.50 | 37.90 | 0.00 | - | - | 1 | 51.22% |
© 2024 Yahoo. All rights reserved.