Australia markets open in 7 hours 7 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.71-2.11 (-1.46%)
As of 10:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220218C000900002022-01-24 11:25AM EST90.0046.3152.0054.400.00--20105.37%
HLT220218C001000002022-01-20 12:30PM EST100.0046.6942.2044.200.00-3884.52%
HLT220218C001050002022-01-18 9:53AM EST105.0040.6337.3039.200.00--176.27%
HLT220218C001100002022-01-25 2:54PM EST110.0033.0532.6033.400.00-1258.84%
HLT220218C001200002022-01-25 12:35PM EST120.0019.0223.1024.100.00-1254.79%
HLT220218C001250002022-01-21 9:33AM EST125.0017.6618.6020.200.00-327855.40%
HLT220218C001300002022-01-24 2:24PM EST130.0010.5013.8014.800.00--148.27%
HLT220218C001350002022-01-25 12:38PM EST135.007.8010.2011.200.00-648647.83%
HLT220218C001400002022-01-27 10:12AM EST140.008.907.207.60-2.31-20.61%828443.47%
HLT220218C001450002022-01-27 10:28AM EST145.005.104.705.10-1.50-22.73%271,83742.90%
HLT220218C001500002022-01-27 10:29AM EST150.003.162.753.20-0.54-14.59%71,25042.14%
HLT220218C001550002022-01-26 2:02PM EST155.003.371.601.900.00-14864641.65%
HLT220218C001600002022-01-27 10:29AM EST160.001.060.851.10-0.54-33.75%101,97741.70%
HLT220218C001650002022-01-27 10:25AM EST165.000.550.400.65-0.35-38.89%732142.43%
HLT220218C001700002022-01-26 12:28PM EST170.000.500.250.450.00-137844.78%
HLT220218C001750002022-01-26 2:15PM EST175.000.250.050.650.00-15054.59%
HLT220218C001800002022-01-24 3:18PM EST180.000.150.050.250.00-98749.90%
HLT220218C001850002022-01-26 1:09PM EST185.000.120.000.200.00-21452.64%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220218P000900002022-01-25 9:51AM EST90.000.150.000.200.00--1081.84%
HLT220218P000950002022-01-26 12:04PM EST95.000.180.050.950.00-2295.12%
HLT220218P001000002022-01-24 11:34AM EST100.000.300.100.250.00-504170.51%
HLT220218P001050002022-01-25 11:04AM EST105.000.520.000.000.00--225.00%
HLT220218P001100002022-01-24 1:18PM EST110.000.750.250.500.00-1161.82%
HLT220218P001150002022-01-25 10:03AM EST115.001.450.500.650.00-46458.18%
HLT220218P001200002022-01-27 10:32AM EST120.000.850.800.95-0.35-29.17%533554.54%
HLT220218P001250002022-01-27 10:13AM EST125.001.141.251.40+0.04+3.64%115250.93%
HLT220218P001300002022-01-27 9:57AM EST130.001.702.002.20+0.10+6.25%51,11549.37%
HLT220218P001350002022-01-27 10:13AM EST135.002.713.003.30-0.14-4.91%137846.30%
HLT220218P001400002022-01-27 10:31AM EST140.004.904.805.20+0.50+11.36%5744945.70%
HLT220218P001450002022-01-27 10:16AM EST145.006.257.107.70-0.45-6.72%969345.08%
HLT220218P001500002022-01-27 10:03AM EST150.008.9410.2010.80+1.24+16.10%251844.50%
HLT220218P001550002022-01-26 1:47PM EST155.0010.6013.8014.700.00-1612146.19%
HLT220218P001600002022-01-25 10:35AM EST160.0023.8017.6018.900.00-113947.41%
HLT220218P001650002022-01-10 10:18AM EST165.0019.0021.8023.500.00-1550.39%
HLT220218P001700002022-01-14 3:37PM EST170.0022.0026.3028.200.00-1152.98%