Australia Markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.83-3.84 (-2.83%)
At close: 04:04PM EDT
131.83 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240119C000650002022-07-28 12:50PM EDT65.0068.0073.7075.300.00-1390.00%
HLT240119C000800002021-11-11 12:29PM EDT80.0069.5069.5074.000.00-11113.18%
HLT240119C000900002022-01-03 4:11PM EDT90.0071.6767.0070.100.00-12117.73%
HLT240119C001000002022-08-02 11:26AM EDT100.0042.9045.4047.500.00-1667.44%
HLT240119C001050002022-08-05 12:49PM EDT105.0040.4041.4044.600.00--2865.50%
HLT240119C001150002022-08-10 9:39AM EDT115.0036.2935.2037.10+2.39+7.05%11561.12%
HLT240119C001200002022-08-11 12:39PM EDT120.0033.7032.8034.10+2.90+9.42%210160.34%
HLT240119C001250002022-08-09 10:34AM EDT125.0027.9030.1031.200.00-21359.05%
HLT240119C001300002022-08-08 11:05AM EDT130.0025.9126.8028.600.00-101857.17%
HLT240119C001350002022-08-10 2:17PM EDT135.0024.9124.8026.40+1.71+7.37%12856.89%
HLT240119C001400002022-08-10 2:17PM EDT140.0022.6522.8023.70+1.95+9.42%13655.80%
HLT240119C001450002022-08-10 3:32PM EDT145.0020.4020.8021.30+20.40-11354.78%
HLT240119C001500002022-08-11 11:18AM EDT150.0018.6018.7019.50+1.60+9.41%32554.02%
HLT240119C001550002022-08-11 1:20PM EDT155.0017.2016.9017.40+1.90+12.42%1127753.01%
HLT240119C001600002022-08-05 12:44PM EDT160.0013.6013.4016.200.00--4250.89%
HLT240119C001650002022-08-11 11:03AM EDT165.0013.8013.8014.20+1.80+15.00%815151.83%
HLT240119C001800002022-08-02 3:32PM EDT180.008.409.9010.400.00-11750.22%
HLT240119C001850002022-08-11 12:29PM EDT185.008.908.509.40+0.80+9.88%3009150.50%
HLT240119C001900002022-08-09 10:10AM EDT190.006.807.908.900.00-24151.23%
HLT240119C002000002022-08-01 10:22AM EDT200.004.806.307.600.00-21151.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240119P000650002021-12-13 10:49AM EDT65.002.321.902.900.00-1161.18%
HLT240119P000700002022-08-10 10:19AM EDT70.002.602.453.20+2.60--3158.48%
HLT240119P000800002022-08-03 9:46AM EDT80.004.503.504.200.00-203553.52%
HLT240119P000850002022-07-11 2:13PM EDT85.008.404.305.800.00--353.63%
HLT240119P000900002022-08-03 1:19PM EDT90.006.305.405.700.00-163950.48%
HLT240119P000950002022-07-14 2:58PM EDT95.0011.256.406.600.00-1459349.11%
HLT240119P001000002022-08-09 1:06PM EDT100.008.406.508.400.00-15249.64%
HLT240119P001050002022-08-04 2:02PM EDT105.009.908.709.000.00-1413446.20%
HLT240119P001100002022-07-29 1:12PM EDT110.0012.6010.1010.500.00-14945.04%
HLT240119P001150002022-08-11 1:55PM EDT115.0011.6011.6012.60-1.30-10.08%1203444.95%
HLT240119P001200002022-08-02 11:31AM EDT120.0015.4613.4013.700.00-162942.09%
HLT240119P001250002022-08-02 11:31AM EDT125.0017.6415.3016.400.00-12542.54%
HLT240119P001300002022-08-05 2:08PM EDT130.0019.5017.5017.800.00--5939.72%
HLT240119P001400002022-08-11 10:45AM EDT140.0022.1022.4022.80-2.70-10.89%67337.70%
HLT240119P001450002022-08-11 12:00PM EDT145.0025.2024.9025.50+25.20-14036.48%
HLT240119P001500002022-08-11 12:01PM EDT150.0028.0026.7028.70+28.00-13735.91%
HLT240119P001550002021-11-02 3:29PM EDT155.0032.5034.5039.000.00-1150.25%
HLT240119P001600002022-07-01 12:14PM EDT160.0051.5536.8039.200.00--1042.76%
HLT240119P002000002021-10-22 3:21PM EDT200.0064.180.000.000.00-200.00%