Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719C00120000 | 2023-11-17 1:13PM EDT | 120.00 | 54.00 | 60.20 | 62.20 | 0.00 | - | 8 | 8 | 0.00% |
| HLT240719C00125000 | 2023-11-27 11:15AM EDT | 125.00 | 50.60 | 58.00 | 62.20 | 0.00 | - | 1 | 4 | 0.00% |
| HLT240719C00130000 | 2023-11-22 11:31AM EDT | 130.00 | 48.50 | 54.70 | 56.10 | 0.00 | - | - | 8 | 0.00% |
| HLT240719C00135000 | 2023-11-22 10:35AM EDT | 135.00 | 42.90 | 50.10 | 51.40 | 0.00 | - | - | 3 | 0.00% |
| HLT240719C00140000 | 2023-11-22 12:13PM EDT | 140.00 | 39.30 | 45.50 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| HLT240719C00150000 | 2023-11-17 1:39PM EDT | 150.00 | 28.60 | 33.80 | 35.50 | 0.00 | - | 16 | 16 | 0.00% |
| HLT240719C00155000 | 2023-11-22 2:06PM EDT | 155.00 | 26.70 | 33.30 | 35.00 | 0.00 | - | - | 5 | 0.00% |
| HLT240719C00160000 | 2024-05-29 3:46PM EDT | 160.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00165000 | 2024-05-22 3:52PM EDT | 165.00 | 40.50 | 50.00 | 53.80 | 0.00 | - | 2 | 4 | 79.97% |
| HLT240719C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 35.60 | 45.10 | 48.80 | 0.00 | - | 1 | 29 | 73.19% |
| HLT240719C00175000 | 2024-06-24 11:34AM EDT | 175.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00180000 | 2024-06-12 1:56PM EDT | 180.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HLT240719C00185000 | 2024-06-24 9:42AM EDT | 185.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00190000 | 2024-06-21 12:44PM EDT | 190.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| HLT240719C00195000 | 2024-06-24 11:45AM EDT | 195.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240719C00200000 | 2024-06-20 2:40PM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| HLT240719C00210000 | 2024-06-24 3:54PM EDT | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HLT240719C00220000 | 2024-06-24 3:57PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| HLT240719C00230000 | 2024-06-24 3:13PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HLT240719C00240000 | 2024-06-24 3:18PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HLT240719C00250000 | 2024-03-25 10:15AM EDT | 250.00 | 0.95 | 0.30 | 0.95 | 0.00 | - | 20 | 22 | 39.53% |
| HLT240719C00260000 | 2024-06-04 9:44AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240719P00090000 | 2024-03-19 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 160.35% |
| HLT240719P00100000 | 2024-06-21 3:47PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 50.00% |
| HLT240719P00120000 | 2023-11-29 4:57PM EDT | 120.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | - | 10 | 127.25% |
| HLT240719P00130000 | 2024-06-12 3:20PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HLT240719P00135000 | 2024-06-18 9:37AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HLT240719P00140000 | 2024-06-18 9:39AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HLT240719P00145000 | 2024-06-21 9:34AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HLT240719P00150000 | 2024-06-24 3:55PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| HLT240719P00155000 | 2024-06-06 12:56PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HLT240719P00160000 | 2024-05-29 3:46PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT240719P00165000 | 2024-04-23 11:09AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 25.00% |
| HLT240719P00170000 | 2024-06-11 1:05PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT240719P00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240719P00180000 | 2024-05-31 3:40PM EDT | 180.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 12.50% |
| HLT240719P00185000 | 2024-06-17 12:27PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| HLT240719P00190000 | 2024-06-20 10:16AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240719P00195000 | 2024-06-21 3:20PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| HLT240719P00200000 | 2024-06-24 3:57PM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| HLT240719P00210000 | 2024-06-24 3:57PM EDT | 210.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| HLT240719P00220000 | 2024-06-24 1:27PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HLT240719P00230000 | 2024-03-20 3:34PM EDT | 230.00 | 20.42 | 33.50 | 37.90 | 0.00 | - | - | 1 | 123.80% |
© 2024 Yahoo. All rights reserved.