Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 41.10 | 44.60 | 0.00 | - | 1 | 1 | 63.28% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 35.60 | 39.60 | 0.00 | - | 2 | 2 | 51.61% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 30.70 | 34.60 | 0.00 | - | 2 | 7 | 70.39% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 25.90 | 29.00 | 0.00 | - | 5 | 69 | 56.52% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 21.00 | 24.50 | 0.00 | - | 2 | 53 | 52.99% |
| HLT240517C00185000 | 2024-04-15 2:33PM EDT | 185.00 | 22.30 | 16.20 | 19.10 | 0.00 | - | 10 | 34 | 41.57% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 11.20 | 13.50 | 0.00 | - | 13 | 6 | 28.86% |
| HLT240517C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 11.10 | 8.30 | 9.20 | 0.00 | - | 12 | 144 | 25.42% |
| HLT240517C00200000 | 2024-04-26 3:41PM EDT | 200.00 | 5.50 | 5.20 | 5.50 | -2.00 | -26.67% | 7 | 477 | 22.65% |
| HLT240517C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 1.18 | 1.05 | 1.25 | -0.72 | -37.89% | 105 | 436 | 20.39% |
| HLT240517C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 102 | 604 | 21.92% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 30 | 155 | 41.72% |
| HLT240517C00240000 | 2024-04-24 11:46AM EDT | 240.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 39.80% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 49.76% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 47.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 50.78% |
| HLT240517P00155000 | 2024-03-25 10:03AM EDT | 155.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 76.56% |
| HLT240517P00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 55.32% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.20 | -0.08 | -26.67% | 10 | 1 | 43.95% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 31.35% |
| HLT240517P00180000 | 2024-04-26 9:52AM EDT | 180.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 66 | 30.76% |
| HLT240517P00185000 | 2024-04-24 3:08PM EDT | 185.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 1 | 141 | 24.85% |
| HLT240517P00190000 | 2024-04-26 1:35PM EDT | 190.00 | 0.60 | 0.55 | 1.50 | -0.03 | -4.76% | 17 | 210 | 29.81% |
| HLT240517P00195000 | 2024-04-26 12:25PM EDT | 195.00 | 1.31 | 1.25 | 1.40 | +0.23 | +21.30% | 15 | 1,687 | 21.00% |
| HLT240517P00200000 | 2024-04-26 1:14PM EDT | 200.00 | 2.50 | 2.65 | 2.85 | +0.30 | +13.64% | 93 | 445 | 19.84% |
| HLT240517P00210000 | 2024-04-25 3:24PM EDT | 210.00 | 8.57 | 8.40 | 10.70 | +1.68 | +24.38% | 2 | 315 | 30.18% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 15.80 | 19.60 | 0.00 | - | 5 | 10 | 37.20% |
| HLT240517P00230000 | 2024-04-24 3:04PM EDT | 230.00 | 25.00 | 26.70 | 29.50 | 0.00 | - | 8 | 2 | 47.94% |
© 2024 Yahoo. All rights reserved.