Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
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 | 37.90 | 41.70 | 0.00 | - | 1 | 1 | 56.93% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 33.10 | 36.60 | 0.00 | - | 2 | 2 | 53.03% |
| HLT240517C00170000 | 2024-05-06 1:45PM EDT | 170.00 | 30.00 | 28.20 | 31.30 | +3.60 | +13.64% | 5 | 7 | 77.30% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 25.00 | 24.70 | 26.00 | +3.30 | +15.57% | 30 | 69 | 52.17% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 19.60 | 20.90 | 0.00 | - | 2 | 53 | 51.76% |
| HLT240517C00185000 | 2024-05-06 1:57PM EDT | 185.00 | 15.10 | 14.70 | 16.40 | +2.40 | +18.90% | 15 | 34 | 47.55% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 10.00 | 11.00 | 0.00 | - | 13 | 6 | 32.81% |
| HLT240517C00195000 | 2024-05-06 10:22AM EDT | 195.00 | 4.98 | 5.70 | 6.10 | -0.37 | -6.92% | 1 | 139 | 22.58% |
| HLT240517C00200000 | 2024-05-06 1:54PM EDT | 200.00 | 2.67 | 2.55 | 2.75 | +0.42 | +18.67% | 75 | 580 | 20.06% |
| HLT240517C00210000 | 2024-05-06 1:53PM EDT | 210.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 439 | 19.46% |
| HLT240517C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 4 | 582 | 27.34% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 155 | 54.93% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 58.06% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 76.22% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 60.94% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 1 | 124.71% |
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 | 64.84% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 58.20% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 56.64% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 55.37% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 2 | 47.95% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 40.63% |
| HLT240517P00180000 | 2024-04-30 1:54PM EDT | 180.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 7 | 66 | 42.48% |
| HLT240517P00185000 | 2024-05-03 1:34PM EDT | 185.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 146 | 27.25% |
| HLT240517P00190000 | 2024-05-06 12:09PM EDT | 190.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 2 | 191 | 22.83% |
| HLT240517P00195000 | 2024-05-06 10:06AM EDT | 195.00 | 1.30 | 0.90 | 1.10 | -0.18 | -12.16% | 7 | 1,714 | 20.00% |
| HLT240517P00200000 | 2024-05-06 12:09PM EDT | 200.00 | 3.05 | 2.75 | 2.90 | -0.65 | -17.57% | 3 | 547 | 18.99% |
| HLT240517P00210000 | 2024-05-02 12:44PM EDT | 210.00 | 12.30 | 10.00 | 11.00 | 0.00 | - | 20 | 212 | 25.88% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 19.50 | 22.10 | 0.00 | - | 5 | 4 | 54.54% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 28.90 | 32.10 | 0.00 | - | 2 | 2 | 69.75% |
| HLT240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 42.36 | 38.70 | 41.80 | 0.00 | - | - | 0 | 79.30% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 48.70 | 51.90 | 0.00 | - | - | 0 | 92.99% |
© 2024 Yahoo. All rights reserved.