Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM 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 | 0.00% |
| 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 | 132.31% |
| HLT230421C00115000 | 2023-02-17 12:05PM EDT | 115.00 | 32.11 | 20.70 | 23.30 | 0.00 | - | 6 | 7 | 0.00% |
| HLT230421C00120000 | 2023-03-17 3:50PM EDT | 120.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230421C00125000 | 2023-03-06 10:30AM EDT | 125.00 | 24.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230421C00130000 | 2023-03-20 9:48AM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT230421C00135000 | 2023-03-21 11:49AM EDT | 135.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT230421C00140000 | 2023-03-21 3:14PM EDT | 140.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLT230421C00145000 | 2023-03-21 3:42PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| HLT230421C00150000 | 2023-03-21 2:09PM EDT | 150.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| HLT230421C00155000 | 2023-03-21 10:10AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT230421C00160000 | 2023-03-21 1:10PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT230421C00165000 | 2023-03-20 2:21PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLT230421C00170000 | 2023-02-02 3:25PM EDT | 170.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 20 | 85 | 38.82% |
| HLT230421C00175000 | 2023-03-13 9:49AM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HLT230421C00180000 | 2023-03-17 1:32PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLT230421C00185000 | 2022-12-14 11:05AM EDT | 185.00 | 0.71 | 0.05 | 0.30 | 0.00 | - | 1 | 227 | 50.59% |
| HLT230421C00190000 | 2022-12-27 2:45PM EDT | 190.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 51.07% |
| HLT230421C00200000 | 2022-08-19 2:31PM EDT | 200.00 | 1.45 | 1.05 | 1.75 | 0.00 | - | 2 | 2 | 84.06% |
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 | 135.94% |
| HLT230421P00070000 | 2022-10-27 10:13AM EDT | 70.00 | 0.90 | 0.15 | 0.60 | 0.00 | - | 5 | 0 | 125.00% |
| HLT230421P00075000 | 2023-01-06 12:11PM EDT | 75.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 2 | 4 | 136.62% |
| HLT230421P00080000 | 2022-12-06 3:29PM EDT | 80.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 3 | 15 | 105.86% |
| HLT230421P00085000 | 2023-01-11 4:37PM EDT | 85.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 76.76% |
| HLT230421P00090000 | 2023-03-15 11:46AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HLT230421P00095000 | 2023-03-17 2:19PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT230421P00100000 | 2023-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT230421P00105000 | 2023-02-21 4:08PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT230421P00110000 | 2023-03-17 1:30PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HLT230421P00115000 | 2023-03-21 10:43AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT230421P00120000 | 2023-03-20 2:41PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HLT230421P00125000 | 2023-03-21 2:02PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HLT230421P00130000 | 2023-03-21 2:46PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| HLT230421P00135000 | 2023-03-21 3:14PM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| HLT230421P00140000 | 2023-03-21 3:42PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| HLT230421P00145000 | 2023-03-21 3:14PM EDT | 145.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HLT230421P00150000 | 2023-03-16 9:56AM EDT | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230421P00155000 | 2023-03-09 2:34PM EDT | 155.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230421P00160000 | 2023-02-15 11:44AM EDT | 160.00 | 9.70 | 23.40 | 24.60 | 0.00 | - | 3 | 0 | 69.39% |
© 2023 Yahoo. All rights reserved.
