Australia markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.70+7.66 (+3.89%)
At close: 04:00PM EDT
204.02 -0.68 (-0.33%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240517C001600002024-04-08 3:46PM EDT160.0052.6242.8047.500.00-1155.81%
HLT240517C001650002024-04-19 12:51PM EDT165.0031.6338.0042.500.00-2252.05%
HLT240517C001700002024-04-19 12:51PM EDT170.0026.4033.0037.500.00-2771.74%
HLT240517C001750002024-04-19 1:08PM EDT175.0021.7028.0032.500.00-56963.90%
HLT240517C001800002024-04-24 12:32PM EDT180.0026.1023.3027.50+7.50+40.32%25356.09%
HLT240517C001850002024-04-15 2:33PM EDT185.0022.3018.7023.000.00-103451.67%
HLT240517C001900002024-04-24 10:21AM EDT190.0018.9015.5017.90+8.50+81.73%131742.79%
HLT240517C001950002024-04-24 3:38PM EDT195.0012.1910.8012.90+5.79+90.47%8021734.29%
HLT240517C002000002024-04-24 3:42PM EDT200.008.196.709.30+4.39+115.53%19745632.32%
HLT240517C002100002024-04-24 3:54PM EDT210.002.402.302.50+1.35+128.57%45744622.07%
HLT240517C002200002024-04-24 3:58PM EDT220.000.450.450.55+0.23+104.55%31163521.78%
HLT240517C002300002024-04-24 3:07PM EDT230.000.350.100.30+0.24+218.18%3016527.25%
HLT240517C002400002024-04-24 11:46AM EDT240.000.230.000.50-0.27-54.00%1738.57%
HLT240517C002500002024-04-12 1:00PM EDT250.000.380.001.350.00-1257.57%
HLT240517C002700002024-04-05 9:30AM EDT270.000.350.001.300.00-202062.65%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240517P001500002024-04-19 11:16AM EDT150.000.140.000.100.00-25553.71%
HLT240517P001550002024-03-25 10:03AM EDT155.000.150.002.150.00-1174.12%
HLT240517P001600002024-04-22 9:42AM EDT160.000.200.001.300.00-101160.11%
HLT240517P001650002024-04-03 1:43PM EDT165.000.300.002.150.00-1160.62%
HLT240517P001750002024-04-24 2:54PM EDT175.000.150.100.25-0.32-68.09%463334.33%
HLT240517P001800002024-04-24 3:45PM EDT180.000.190.100.80-0.57-75.00%515337.82%
HLT240517P001850002024-04-24 3:08PM EDT185.000.380.300.45-1.02-72.86%6013727.30%
HLT240517P001900002024-04-24 3:33PM EDT190.000.610.600.75-1.74-74.04%4119624.85%
HLT240517P001950002024-04-24 3:48PM EDT195.001.201.202.30-2.70-69.23%2251,62529.02%
HLT240517P002000002024-04-24 3:56PM EDT200.002.352.252.55-3.90-62.40%1,25238221.83%
HLT240517P002100002024-04-24 3:56PM EDT210.007.017.007.30-6.33-47.45%8428619.42%
HLT240517P002200002024-04-09 9:55AM EDT220.0011.5013.0017.300.00-51033.23%
HLT240517P002300002024-04-24 3:04PM EDT230.0025.0023.2028.00+0.20+0.81%8049.70%