Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT241018C00110000 | 2024-08-20 11:12AM EDT | 110.00 | 104.50 | 114.40 | 117.30 | 0.00 | - | 2 | 2 | 0.00% |
| HLT241018C00170000 | 2024-08-09 3:29PM EDT | 170.00 | 38.98 | 42.90 | 46.60 | 0.00 | - | 1 | 4 | 0.00% |
| HLT241018C00175000 | 2024-09-23 9:38AM EDT | 175.00 | 50.00 | 57.30 | 61.00 | 0.00 | - | 1 | 43 | 84.03% |
| HLT241018C00180000 | 2024-09-23 9:38AM EDT | 180.00 | 45.00 | 52.20 | 56.00 | 0.00 | - | 1 | 19 | 75.39% |
| HLT241018C00185000 | 2024-09-30 2:55PM EDT | 185.00 | 45.50 | 47.40 | 50.40 | 0.00 | - | 1 | 13,336 | 60.64% |
| HLT241018C00190000 | 2024-09-23 9:31AM EDT | 190.00 | 35.35 | 42.50 | 46.00 | 0.00 | - | 1 | 73 | 66.11% |
| HLT241018C00195000 | 2024-09-23 9:31AM EDT | 195.00 | 30.70 | 37.60 | 40.00 | 0.00 | - | 2 | 254 | 72.75% |
| HLT241018C00200000 | 2024-10-04 10:46AM EDT | 200.00 | 34.17 | 33.40 | 36.10 | -1.84 | -5.11% | 1 | 112 | 61.30% |
| HLT241018C00210000 | 2024-10-03 3:57PM EDT | 210.00 | 21.80 | 24.00 | 25.30 | 0.00 | - | 1 | 368 | 52.66% |
| HLT241018C00220000 | 2024-10-04 3:33PM EDT | 220.00 | 14.30 | 13.10 | 15.20 | +2.40 | +20.17% | 10 | 657 | 35.17% |
| HLT241018C00230000 | 2024-10-04 3:57PM EDT | 230.00 | 6.60 | 5.00 | 6.70 | +1.70 | +34.69% | 549 | 1,030 | 26.37% |
| HLT241018C00240000 | 2024-10-04 3:50PM EDT | 240.00 | 1.50 | 0.45 | 1.55 | +0.30 | +25.00% | 37 | 263 | 21.95% |
| HLT241018C00250000 | 2024-10-02 2:31PM EDT | 250.00 | 0.34 | 0.10 | 0.40 | +0.09 | +36.00% | 5 | 108 | 25.10% |
| HLT241018C00260000 | 2024-10-02 10:00AM EDT | 260.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 132 | 35.65% |
| HLT241018C00270000 | 2024-09-25 3:40PM EDT | 270.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 48.24% |
| HLT241018C00280000 | 2024-03-22 12:13PM EDT | 280.00 | 0.84 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 61.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT241018P00105000 | 2024-08-06 2:03PM EDT | 105.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 5,512 | 201.47% |
| HLT241018P00115000 | 2024-08-06 2:01PM EDT | 115.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 180.47% |
| HLT241018P00130000 | 2024-04-23 1:08PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HLT241018P00140000 | 2024-09-17 2:56PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 103.91% |
| HLT241018P00145000 | 2024-09-17 2:56PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 85 | 97.27% |
| HLT241018P00150000 | 2024-09-17 2:56PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 93 | 108 | 91.02% |
| HLT241018P00155000 | 2024-09-30 1:07PM EDT | 155.00 | 0.03 | 0.80 | 0.25 | 0.00 | - | 3 | 2 | 117.48% |
| HLT241018P00160000 | 2024-06-04 10:41AM EDT | 160.00 | 1.19 | 0.05 | 1.80 | 0.00 | - | 10 | 0 | 122.02% |
| HLT241018P00165000 | 2024-09-30 1:09PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 96.19% |
| HLT241018P00170000 | 2024-09-27 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 444 | 89.06% |
| HLT241018P00175000 | 2024-09-30 11:59AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 92 | 71.09% |
| HLT241018P00180000 | 2024-09-18 3:33PM EDT | 180.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 2,573 | 65.04% |
| HLT241018P00185000 | 2024-10-02 9:53AM EDT | 185.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 361 | 57.42% |
| HLT241018P00190000 | 2024-09-30 9:58AM EDT | 190.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 128 | 57.62% |
| HLT241018P00195000 | 2024-09-30 3:50PM EDT | 195.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 285 | 55.37% |
| HLT241018P00200000 | 2024-10-04 12:24PM EDT | 200.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 1 | 405 | 45.31% |
| HLT241018P00210000 | 2024-10-04 12:24PM EDT | 210.00 | 0.34 | 0.15 | 0.40 | -0.18 | -34.62% | 9 | 688 | 36.60% |
| HLT241018P00220000 | 2024-10-04 10:34AM EDT | 220.00 | 0.80 | 0.60 | 1.55 | -0.65 | -44.83% | 2 | 845 | 35.79% |
| HLT241018P00230000 | 2024-10-04 2:18PM EDT | 230.00 | 2.65 | 2.20 | 2.40 | -1.25 | -32.05% | 74 | 264 | 22.84% |
| HLT241018P00240000 | 2024-10-04 12:28PM EDT | 240.00 | 7.60 | 7.10 | 8.20 | -5.00 | -39.68% | 1 | 13 | 24.45% |
| HLT241018P00260000 | 2024-10-01 3:55PM EDT | 260.00 | 26.30 | 24.60 | 27.30 | -3.48 | -11.69% | 3 | 6 | 44.68% |
© 2024 Yahoo. All rights reserved.