Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT260116C00080000 | 2023-10-20 9:38AM EDT | 80.00 | 80.20 | 95.00 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| HLT260116C00085000 | 2023-10-20 9:38AM EDT | 85.00 | 76.20 | 90.50 | 95.50 | 0.00 | - | 2 | 9 | 0.00% |
| HLT260116C00090000 | 2023-10-25 10:11AM EDT | 90.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT260116C00095000 | 2023-10-25 3:50PM EDT | 95.00 | 70.00 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| HLT260116C00100000 | 2023-10-24 3:00PM EDT | 100.00 | 64.30 | 80.50 | 85.50 | 0.00 | - | - | 5 | 0.00% |
| HLT260116C00105000 | 2023-10-25 9:48AM EDT | 105.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT260116C00110000 | 2023-10-17 10:06AM EDT | 110.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLT260116C00125000 | 2024-04-10 11:07AM EDT | 125.00 | 96.83 | 87.50 | 92.50 | 0.00 | - | 1 | 3 | 52.72% |
| HLT260116C00140000 | 2023-09-11 2:53PM EDT | 140.00 | 40.81 | 39.50 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| HLT260116C00150000 | 2024-02-28 11:27AM EDT | 150.00 | 72.17 | 78.80 | 81.40 | 0.00 | - | 2 | 1 | 55.51% |
| HLT260116C00170000 | 2023-12-05 11:54AM EDT | 170.00 | 30.60 | 38.00 | 40.40 | 0.00 | - | - | 1 | 21.07% |
| HLT260116C00175000 | 2024-01-25 12:00PM EDT | 175.00 | 42.70 | 51.60 | 55.00 | 0.00 | - | 50 | 27 | 41.00% |
| HLT260116C00180000 | 2024-03-07 12:36PM EDT | 180.00 | 49.35 | 55.70 | 57.50 | 0.00 | - | 1 | 32 | 46.26% |
| HLT260116C00185000 | 2024-03-25 10:27AM EDT | 185.00 | 52.70 | 49.60 | 51.30 | 0.00 | - | 1 | 2 | 42.13% |
| HLT260116C00190000 | 2023-11-22 11:11AM EDT | 190.00 | 24.30 | 27.00 | 29.20 | 0.00 | - | 6 | 8 | 22.08% |
| HLT260116C00195000 | 2024-02-01 10:37AM EDT | 195.00 | 31.00 | 38.80 | 41.80 | 0.00 | - | 1 | 151 | 36.99% |
| HLT260116C00200000 | 2024-04-18 2:56PM EDT | 200.00 | 38.40 | 35.20 | 36.90 | +4.22 | +12.35% | 3 | 174 | 34.27% |
| HLT260116C00210000 | 2024-04-25 2:08PM EDT | 210.00 | 32.20 | 29.60 | 31.20 | 0.00 | - | 13 | 206 | 32.65% |
| HLT260116C00220000 | 2024-04-22 1:49PM EDT | 220.00 | 22.00 | 23.00 | 26.10 | 0.00 | - | 5 | 51 | 31.23% |
| HLT260116C00230000 | 2024-04-16 12:59PM EDT | 230.00 | 22.80 | 18.60 | 21.60 | 0.00 | - | 1 | 2 | 30.00% |
| HLT260116C00240000 | 2024-04-17 11:18AM EDT | 240.00 | 17.50 | 14.70 | 17.80 | 0.00 | - | 70 | 74 | 29.04% |
| HLT260116C00250000 | 2024-04-24 10:34AM EDT | 250.00 | 17.30 | 13.30 | 14.30 | 0.00 | - | 1 | 589 | 27.96% |
| HLT260116C00270000 | 2024-03-05 11:03AM EDT | 270.00 | 9.50 | 13.00 | 13.90 | 0.00 | - | 1 | 1 | 31.75% |
| HLT260116C00280000 | 2024-03-20 9:56AM EDT | 280.00 | 9.10 | 5.30 | 6.00 | 0.00 | - | 1 | 2 | 24.25% |
| HLT260116C00290000 | 2024-04-09 3:26PM EDT | 290.00 | 7.90 | 5.10 | 5.80 | 0.00 | - | 2 | 5 | 25.54% |
| HLT260116C00300000 | 2024-04-04 3:37PM EDT | 300.00 | 6.20 | 4.00 | 4.60 | 0.00 | - | 2 | 0 | 25.20% |
| HLT260116C00310000 | 2024-04-01 3:28PM EDT | 310.00 | 5.69 | 3.10 | 3.70 | 0.00 | - | 1 | 2 | 25.01% |
| HLT260116C00320000 | 2024-04-09 3:31PM EDT | 320.00 | 3.00 | 2.40 | 2.95 | -1.20 | -28.57% | 1 | 2 | 24.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT260116P00075000 | 2024-01-23 10:30AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| HLT260116P00080000 | 2023-10-11 11:34AM EDT | 80.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 57.99% |
| HLT260116P00085000 | 2023-11-29 3:48PM EDT | 85.00 | 1.51 | 0.70 | 2.20 | 0.00 | - | - | 3 | 44.18% |
| HLT260116P00090000 | 2023-09-15 9:30AM EDT | 90.00 | 1.84 | 2.85 | 5.50 | 0.00 | - | - | 1 | 53.10% |
| HLT260116P00100000 | 2024-01-10 1:31PM EDT | 100.00 | 2.55 | 1.10 | 2.40 | 0.00 | - | - | 1 | 37.66% |
| HLT260116P00110000 | 2023-11-17 10:32AM EDT | 110.00 | 3.65 | 1.25 | 4.40 | 0.00 | - | 2 | 2 | 39.27% |
| HLT260116P00115000 | 2024-02-26 11:42AM EDT | 115.00 | 2.45 | 0.00 | 3.50 | 0.00 | - | 5 | 5 | 34.57% |
| HLT260116P00125000 | 2024-02-28 12:46PM EDT | 125.00 | 2.84 | 2.15 | 3.10 | 0.00 | - | 4 | 14 | 29.40% |
| HLT260116P00130000 | 2024-02-28 12:46PM EDT | 130.00 | 3.36 | 2.45 | 3.30 | 0.00 | - | 4 | 4 | 27.99% |
| HLT260116P00135000 | 2023-12-18 1:45PM EDT | 135.00 | 6.90 | 4.50 | 7.20 | 0.00 | - | - | 1 | 33.92% |
| HLT260116P00140000 | 2023-12-29 2:09PM EDT | 140.00 | 7.90 | 5.60 | 6.70 | 0.00 | - | 1 | 5 | 30.88% |
| HLT260116P00145000 | 2024-04-15 9:37AM EDT | 145.00 | 4.42 | 5.00 | 5.50 | 0.00 | - | 1 | 5 | 26.75% |
| HLT260116P00150000 | 2024-02-08 11:19AM EDT | 150.00 | 7.70 | 5.40 | 7.60 | 0.00 | - | 2 | 9 | 28.20% |
| HLT260116P00155000 | 2024-04-15 9:37AM EDT | 155.00 | 6.47 | 6.50 | 7.10 | 0.00 | - | 1 | 6 | 25.41% |
| HLT260116P00160000 | 2024-04-09 3:51PM EDT | 160.00 | 6.90 | 7.30 | 8.00 | 0.00 | - | 1 | 254 | 24.72% |
| HLT260116P00165000 | 2024-04-09 3:55PM EDT | 165.00 | 7.80 | 8.40 | 9.10 | 0.00 | - | 1 | 8 | 24.17% |
| HLT260116P00170000 | 2024-04-09 3:51PM EDT | 170.00 | 8.80 | 9.40 | 10.10 | 0.00 | - | 1 | 16 | 23.36% |
| HLT260116P00175000 | 2024-04-17 11:51AM EDT | 175.00 | 12.40 | 10.60 | 11.40 | 0.00 | - | 82 | 131 | 22.80% |
| HLT260116P00180000 | 2024-04-09 3:55PM EDT | 180.00 | 11.00 | 11.90 | 12.70 | 0.00 | - | 1 | 111 | 22.10% |
| HLT260116P00185000 | 2024-04-16 3:33PM EDT | 185.00 | 14.60 | 13.30 | 14.10 | 0.00 | - | 216 | 634 | 21.38% |
| HLT260116P00190000 | 2024-03-21 9:37AM EDT | 190.00 | 13.00 | 17.70 | 18.70 | 0.00 | - | 10 | 10 | 23.75% |
| HLT260116P00195000 | 2024-04-05 11:39AM EDT | 195.00 | 15.60 | 16.70 | 17.50 | 0.00 | - | 1 | 11 | 20.13% |
| HLT260116P00200000 | 2024-04-19 10:33AM EDT | 200.00 | 21.40 | 18.50 | 19.50 | 0.00 | - | 1 | 6 | 19.57% |
| HLT260116P00210000 | 2024-04-12 9:56AM EDT | 210.00 | 21.42 | 22.80 | 23.80 | 0.00 | - | 1 | 89 | 18.22% |
| HLT260116P00220000 | 2024-04-12 9:30AM EDT | 220.00 | 25.50 | 27.60 | 29.00 | 0.00 | - | 2 | 9 | 16.99% |
| HLT260116P00230000 | 2024-02-28 12:48PM EDT | 230.00 | 31.98 | 27.30 | 30.70 | 0.00 | - | - | 1 | 10.59% |
© 2024 Yahoo. All rights reserved.