Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 68.20 | 71.40 | 0.00 | - | 1 | 18 | 75.83% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2024-05-17 11:02AM EDT | 150.00 | 55.73 | 53.50 | 57.20 | +18.92 | +51.40% | 5 | 134 | 67.92% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 53.47 | 39.60 | 43.20 | 0.00 | - | 1 | 139 | 0.00% |
| HLT240621C00165000 | 2024-02-13 10:37AM EDT | 165.00 | 27.65 | 43.20 | 46.10 | 0.00 | - | 3 | 90 | 83.62% |
| HLT240621C00170000 | 2024-05-14 12:13PM EDT | 170.00 | 34.96 | 33.60 | 37.40 | 0.00 | - | 37 | 130 | 61.79% |
| HLT240621C00175000 | 2024-05-07 9:58AM EDT | 175.00 | 27.00 | 28.60 | 32.50 | 0.00 | - | 34 | 129 | 55.75% |
| HLT240621C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 26.03 | 23.90 | 26.70 | 0.00 | - | 13 | 362 | 44.06% |
| HLT240621C00185000 | 2024-05-14 3:21PM EDT | 185.00 | 22.50 | 18.40 | 21.30 | +0.87 | +4.02% | 5 | 13,162 | 35.23% |
| HLT240621C00190000 | 2024-05-03 3:45PM EDT | 190.00 | 11.90 | 14.90 | 16.40 | 0.00 | - | 1 | 249 | 29.52% |
| HLT240621C00195000 | 2024-05-15 3:16PM EDT | 195.00 | 12.30 | 11.50 | 12.80 | 0.00 | - | 25 | 190 | 29.63% |
| HLT240621C00200000 | 2024-05-17 3:26PM EDT | 200.00 | 8.05 | 7.70 | 8.00 | -1.65 | -17.01% | 15 | 336 | 22.67% |
| HLT240621C00210000 | 2024-05-17 2:52PM EDT | 210.00 | 2.75 | 2.50 | 2.60 | -1.05 | -27.63% | 91 | 991 | 19.45% |
| HLT240621C00220000 | 2024-05-17 3:30PM EDT | 220.00 | 0.70 | 0.45 | 0.70 | -0.30 | -30.00% | 23 | 854 | 19.76% |
| HLT240621C00230000 | 2024-05-15 3:55PM EDT | 230.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 17 | 319 | 22.95% |
| HLT240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 30.93% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 49.44% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 46.66% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 53.74% |
| HLT240621C00300000 | 2024-05-14 1:10PM EDT | 300.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 73.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 147.66% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 136.23% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 128.03% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 112.89% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 109.38% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 86.72% |
| HLT240621P00125000 | 2024-01-30 10:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| HLT240621P00130000 | 2024-02-27 12:07PM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 75.15% |
| HLT240621P00135000 | 2024-02-27 10:30AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 69.63% |
| HLT240621P00140000 | 2024-04-18 1:50PM EDT | 140.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | 5 | 79 | 79.10% |
| HLT240621P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 13 | 116 | 66.36% |
| HLT240621P00150000 | 2024-04-26 1:51PM EDT | 150.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 289 | 67.09% |
| HLT240621P00155000 | 2024-05-14 12:46PM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 101 | 50.83% |
| HLT240621P00160000 | 2024-05-17 1:59PM EDT | 160.00 | 0.25 | 0.00 | 0.45 | +0.01 | +4.17% | 1 | 176 | 45.87% |
| HLT240621P00165000 | 2024-04-23 3:51PM EDT | 165.00 | 0.52 | 0.05 | 1.05 | 0.00 | - | 1 | 205 | 49.49% |
| HLT240621P00170000 | 2024-04-30 11:18AM EDT | 170.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 4 | 393 | 39.89% |
| HLT240621P00175000 | 2024-05-13 10:53AM EDT | 175.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 20 | 150 | 31.54% |
| HLT240621P00180000 | 2024-05-01 10:24AM EDT | 180.00 | 1.17 | 0.15 | 0.50 | 0.00 | - | 2 | 290 | 27.52% |
| HLT240621P00185000 | 2024-05-17 11:59AM EDT | 185.00 | 0.43 | 0.40 | 0.50 | -0.17 | -28.33% | 2 | 481 | 22.74% |
| HLT240621P00190000 | 2024-05-17 3:24PM EDT | 190.00 | 0.70 | 0.65 | 0.80 | -0.02 | -2.78% | 11 | 344 | 20.50% |
| HLT240621P00195000 | 2024-05-17 10:53AM EDT | 195.00 | 1.35 | 1.30 | 1.45 | +0.15 | +12.50% | 3 | 508 | 18.98% |
| HLT240621P00200000 | 2024-05-17 3:26PM EDT | 200.00 | 2.56 | 2.45 | 2.65 | -0.24 | -8.57% | 14 | 538 | 17.76% |
| HLT240621P00210000 | 2024-05-17 3:26PM EDT | 210.00 | 7.15 | 7.20 | 7.60 | +0.25 | +3.62% | 39 | 332 | 15.83% |
| HLT240621P00220000 | 2024-05-06 2:41PM EDT | 220.00 | 20.40 | 13.80 | 16.40 | 0.00 | - | 2 | 8 | 18.86% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 19.80 | 23.90 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 34.60 | 37.50 | 0.00 | - | 2 | 2 | 43.65% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 43.60 | 47.50 | 0.00 | - | - | 0 | 51.05% |
© 2024 Yahoo. All rights reserved.