Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 37.80 | 41.20 | 0.00 | - | 2 | 2 | 176.37% |
| HLT240517C00170000 | 2024-05-06 1:45PM EDT | 170.00 | 30.00 | 32.40 | 36.20 | 0.00 | - | 2 | 7 | 157.42% |
| HLT240517C00175000 | 2024-05-07 10:24AM EDT | 175.00 | 25.80 | 27.40 | 31.20 | 0.00 | - | 5 | 48 | 138.67% |
| HLT240517C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 25.12 | 24.20 | 24.80 | 0.00 | - | 13 | 39 | 0.00% |
| HLT240517C00185000 | 2024-05-14 3:21PM EDT | 185.00 | 20.47 | 18.70 | 20.00 | 0.00 | - | 18 | 18 | 0.00% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 14.20 | 15.80 | 0.00 | - | 13 | 6 | 72.12% |
| HLT240517C00195000 | 2024-05-14 2:16PM EDT | 195.00 | 9.03 | 8.90 | 9.90 | 0.00 | - | 2 | 136 | 0.00% |
| HLT240517C00200000 | 2024-05-15 3:36PM EDT | 200.00 | 4.80 | 4.50 | 4.80 | -0.70 | -12.73% | 228 | 553 | 0.00% |
| HLT240517C00210000 | 2024-05-15 11:21AM EDT | 210.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 11 | 453 | 19.58% |
| HLT240517C00220000 | 2024-05-14 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 561 | 37.50% |
| HLT240517C00230000 | 2024-05-15 1:15PM EDT | 230.00 | 0.07 | 0.00 | 0.45 | -0.28 | -80.00% | 2 | 155 | 72.17% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 102.15% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 151.27% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 112.50% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 217.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 139.84% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 126.56% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 113.67% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 101.17% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 2 | 88.67% |
| HLT240517P00175000 | 2024-05-14 1:26PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 76.56% |
| HLT240517P00180000 | 2024-05-14 3:23PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 99 | 64.45% |
| HLT240517P00185000 | 2024-05-14 9:34AM EDT | 185.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 145 | 55.66% |
| HLT240517P00190000 | 2024-05-15 1:02PM EDT | 190.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 5 | 186 | 45.22% |
| HLT240517P00195000 | 2024-05-14 2:23PM EDT | 195.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 1,918 | 34.77% |
| HLT240517P00200000 | 2024-05-15 11:05AM EDT | 200.00 | 0.13 | 0.15 | 0.30 | -0.28 | -68.29% | 10 | 485 | 24.51% |
| HLT240517P00210000 | 2024-05-15 2:40PM EDT | 210.00 | 5.20 | 5.60 | 6.00 | +0.99 | +23.52% | 1 | 203 | 37.89% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 14.60 | 18.50 | 0.00 | - | 5 | 4 | 84.45% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 23.70 | 27.20 | 0.00 | - | 2 | 2 | 83.89% |
| HLT240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 42.36 | 34.60 | 37.50 | 0.00 | - | - | 0 | 129.10% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 43.80 | 47.40 | 0.00 | - | - | 0 | 135.35% |
© 2024 Yahoo. All rights reserved.