Australia markets open in 58 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.95-3.11 (-2.16%)
At close: 4:03PM EDT
140.88 -0.07 (-0.05%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT211119C001050002021-08-24 11:06AM EDT105.0023.7529.4034.000.00-110.00%
HLT211119C001100002021-09-15 11:08AM EDT110.0021.4332.6037.200.00-5598.32%
HLT211119C001150002021-10-13 11:16AM EDT115.0029.2024.3028.300.00-23370.87%
HLT211119C001200002021-10-19 3:30PM EDT120.0022.0021.4022.30-1.75-7.37%15,00815,24049.95%
HLT211119C001250002021-10-19 3:55PM EDT125.0016.9016.6017.00-3.30-16.34%6,0496,76637.53%
HLT211119C001300002021-10-14 1:36PM EDT130.0013.8812.1012.800.00-330135.89%
HLT211119C001350002021-10-19 2:02PM EDT135.009.908.108.90-2.00-16.81%1838233.23%
HLT211119C001400002021-10-19 2:31PM EDT140.005.804.905.20-1.50-20.55%42,21428.38%
HLT211119C001450002021-10-19 3:55PM EDT145.002.802.602.80-1.36-32.69%1011,04326.89%
HLT211119C001500002021-10-19 3:42PM EDT150.001.481.301.50-0.76-33.93%4840227.39%
HLT211119C001550002021-10-19 2:44PM EDT155.000.850.600.80-0.40-32.00%4414528.37%
HLT211119C001600002021-10-19 3:45PM EDT160.000.400.250.50-0.20-33.33%1211930.62%
HLT211119C001650002021-10-18 12:42PM EDT165.000.520.100.500.00-1635.99%
HLT211119C001700002021-10-18 12:42PM EDT170.000.370.050.000.00-1512.50%
HLT211119C001750002021-10-08 12:48PM EDT175.000.280.000.750.00-16650.12%
HLT211119C001800002021-10-12 9:59AM EDT180.000.200.000.000.00--112.50%
HLT211119C001850002021-10-13 11:51AM EDT185.000.15-0.000.00--125.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT211119P000600002021-10-11 3:17PM EDT60.000.100.000.150.00-1045117.97%
HLT211119P000650002021-09-09 3:54PM EDT65.000.300.001.000.00--1141.50%
HLT211119P000700002021-10-19 9:59AM EDT70.000.050.000.05-0.30-85.71%2186.72%
HLT211119P000750002021-10-19 9:59AM EDT75.000.050.000.35-0.05-50.00%21699.61%
HLT211119P000800002021-10-15 12:09PM EDT80.000.220.000.850.00-45104.30%
HLT211119P000850002021-10-19 9:58AM EDT85.000.050.000.35-0.33-86.84%21381.74%
HLT211119P000900002021-10-04 10:12AM EDT90.000.410.000.000.00-101525.00%
HLT211119P000950002021-10-14 3:01PM EDT95.000.250.000.750.00-36574.56%
HLT211119P001000002021-10-18 1:43PM EDT100.000.350.050.300.00-219458.11%
HLT211119P001050002021-10-15 2:20PM EDT105.000.300.050.450.00-639254.00%
HLT211119P001100002021-10-19 3:33PM EDT110.000.350.200.40-0.16-31.37%1354751.12%
HLT211119P001150002021-10-19 3:58PM EDT115.000.350.350.50-0.18-33.96%2,4482,65045.70%
HLT211119P001200002021-10-19 3:54PM EDT120.000.600.500.70-0.08-11.76%2,0121,00341.31%
HLT211119P001250002021-10-19 3:48PM EDT125.001.000.851.00+0.07+7.53%2,1893,31036.94%
HLT211119P001300002021-10-19 3:46PM EDT130.001.491.351.60+0.04+2.76%3844133.77%
HLT211119P001350002021-10-19 3:44PM EDT135.002.402.252.55+0.30+14.29%2144730.51%
HLT211119P001400002021-10-19 3:57PM EDT140.004.103.904.20+0.80+24.24%11865128.09%
HLT211119P001450002021-10-19 3:50PM EDT145.006.506.606.80+1.40+27.45%10021626.59%
HLT211119P001500002021-10-19 3:22PM EDT150.009.8010.1010.70+1.70+20.99%63828.55%
HLT211119P001550002021-10-13 12:28PM EDT155.0013.9013.0015.400.00-3533.77%