Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230421C00070000 | 2022-10-10 11:13AM EDT | 70.00 | 54.10 | 62.60 | 64.80 | 0.00 | - | - | 4 | 170.80% |
| HLT230421C00090000 | 2022-08-29 9:56AM EDT | 90.00 | 45.40 | 35.10 | 36.30 | 0.00 | - | - | 0 | 0.00% |
| HLT230421C00105000 | 2022-10-10 10:06AM EDT | 105.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| HLT230421C00110000 | 2023-01-13 11:40AM EDT | 110.00 | 28.35 | 36.90 | 39.80 | 0.00 | - | 1 | 6 | 197.49% |
| HLT230421C00115000 | 2023-02-17 12:05PM EDT | 115.00 | 32.11 | 20.70 | 23.30 | 0.00 | - | 6 | 7 | 86.21% |
| HLT230421C00120000 | 2023-03-23 3:10PM EDT | 120.00 | 16.74 | 13.10 | 14.30 | 0.00 | - | 27,472 | 136 | 49.04% |
| HLT230421C00125000 | 2023-03-06 10:30AM EDT | 125.00 | 24.19 | 9.00 | 9.50 | 0.00 | - | 1 | 23 | 38.17% |
| HLT230421C00130000 | 2023-03-24 3:51PM EDT | 130.00 | 5.80 | 5.50 | 5.90 | -2.40 | -29.27% | 20 | 114 | 34.09% |
| HLT230421C00135000 | 2023-03-24 2:21PM EDT | 135.00 | 3.04 | 2.80 | 3.10 | -2.91 | -48.91% | 8 | 329 | 30.59% |
| HLT230421C00140000 | 2023-03-24 3:45PM EDT | 140.00 | 1.35 | 1.20 | 1.35 | -1.15 | -46.00% | 39 | 283 | 28.25% |
| HLT230421C00145000 | 2023-03-24 3:46PM EDT | 145.00 | 0.45 | 0.35 | 0.55 | -0.70 | -60.87% | 27 | 664 | 27.76% |
| HLT230421C00150000 | 2023-03-24 3:17PM EDT | 150.00 | 0.17 | 0.10 | 0.25 | -0.38 | -69.09% | 64 | 506 | 28.81% |
| HLT230421C00155000 | 2023-03-24 2:24PM EDT | 155.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 24 | 555 | 29.30% |
| HLT230421C00160000 | 2023-03-23 1:07PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 275 | 33.99% |
| HLT230421C00165000 | 2023-03-20 2:21PM EDT | 165.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 89 | 53.61% |
| HLT230421C00170000 | 2023-02-02 3:25PM EDT | 170.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 20 | 85 | 52.44% |
| HLT230421C00175000 | 2023-03-13 9:49AM EDT | 175.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 38 | 63.97% |
| HLT230421C00180000 | 2023-03-17 1:32PM EDT | 180.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 683 | 69.87% |
| HLT230421C00185000 | 2023-03-23 11:00AM EDT | 185.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 227 | 54.39% |
| HLT230421C00190000 | 2022-12-27 2:45PM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 58.01% |
| HLT230421C00200000 | 2022-08-19 2:31PM EDT | 200.00 | 1.45 | 1.05 | 1.75 | 0.00 | - | 2 | 2 | 101.81% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230421P00060000 | 2022-11-23 11:32AM EDT | 60.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 134.18% |
| HLT230421P00070000 | 2022-10-27 10:13AM EDT | 70.00 | 0.90 | 0.15 | 0.60 | 0.00 | - | 5 | 0 | 121.68% |
| HLT230421P00075000 | 2023-01-06 12:11PM EDT | 75.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 2 | 4 | 132.62% |
| HLT230421P00080000 | 2022-12-06 3:29PM EDT | 80.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 3 | 15 | 101.12% |
| HLT230421P00085000 | 2023-01-11 4:37PM EDT | 85.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 71.68% |
| HLT230421P00090000 | 2023-03-15 11:46AM EDT | 90.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 262 | 63.28% |
| HLT230421P00095000 | 2023-03-17 2:19PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 53.13% |
| HLT230421P00100000 | 2023-03-14 9:30AM EDT | 100.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 187 | 55.37% |
| HLT230421P00105000 | 2023-02-21 4:08PM EDT | 105.00 | 0.22 | 0.05 | 2.30 | 0.00 | - | 1 | 107 | 67.29% |
| HLT230421P00110000 | 2023-03-24 11:54AM EDT | 110.00 | 0.50 | 0.25 | 0.50 | +0.20 | +66.67% | 33 | 3,026 | 45.22% |
| HLT230421P00115000 | 2023-03-24 10:29AM EDT | 115.00 | 0.82 | 0.50 | 0.70 | +0.53 | +182.76% | 3 | 351 | 39.77% |
| HLT230421P00120000 | 2023-03-24 12:38PM EDT | 120.00 | 1.40 | 1.00 | 1.25 | +0.84 | +150.00% | 11 | 501 | 36.96% |
| HLT230421P00125000 | 2023-03-24 1:50PM EDT | 125.00 | 2.23 | 1.85 | 2.60 | +0.73 | +48.67% | 45 | 314 | 37.62% |
| HLT230421P00130000 | 2023-03-24 3:16PM EDT | 130.00 | 3.40 | 3.20 | 3.60 | +1.05 | +44.68% | 27 | 246 | 30.81% |
| HLT230421P00135000 | 2023-03-24 3:10PM EDT | 135.00 | 5.72 | 5.50 | 5.80 | +1.52 | +36.19% | 37 | 219 | 27.27% |
| HLT230421P00140000 | 2023-03-24 3:12PM EDT | 140.00 | 8.97 | 8.60 | 9.60 | +3.82 | +74.17% | 10 | 266 | 28.98% |
| HLT230421P00145000 | 2023-03-24 3:12PM EDT | 145.00 | 13.47 | 13.10 | 14.00 | +6.00 | +80.32% | 13 | 293 | 31.37% |
| HLT230421P00150000 | 2023-03-24 10:52AM EDT | 150.00 | 19.23 | 17.20 | 19.30 | +4.73 | +32.62% | 10 | 69 | 42.38% |
| HLT230421P00155000 | 2023-03-09 2:34PM EDT | 155.00 | 11.61 | 22.50 | 23.70 | 0.00 | - | 1 | 0 | 40.45% |
| HLT230421P00160000 | 2023-02-15 11:44AM EDT | 160.00 | 9.70 | 23.40 | 24.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
