Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 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 | 67.00 | 71.30 | 0.00 | - | 1 | 18 | 163.62% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-05-24 3:23PM EDT | 160.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00165000 | 2024-05-31 3:52PM EDT | 165.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HLT240621C00170000 | 2024-05-22 3:52PM EDT | 170.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240621C00175000 | 2024-06-10 3:14PM EDT | 175.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HLT240621C00180000 | 2024-05-14 3:21PM EDT | 180.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HLT240621C00185000 | 2024-06-10 2:53PM EDT | 185.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT240621C00190000 | 2024-06-07 9:50AM EDT | 190.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT240621C00195000 | 2024-06-10 11:34AM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLT240621C00200000 | 2024-06-10 3:41PM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HLT240621C00210000 | 2024-06-10 3:46PM EDT | 210.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| HLT240621C00220000 | 2024-06-10 3:36PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HLT240621C00230000 | 2024-06-10 2:48PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HLT240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 75.44% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 72.51% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 83.69% |
| HLT240621C00300000 | 2024-05-14 1:10PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 21, 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 | 264.06% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 243.56% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 229.10% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 202.15% |
| 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 | 195.90% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 155.47% |
| HLT240621P00125000 | 2024-05-21 1:06PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HLT240621P00130000 | 2024-05-23 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| HLT240621P00135000 | 2024-05-31 10:40AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HLT240621P00140000 | 2024-05-28 11:41AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| HLT240621P00145000 | 2024-06-03 11:21AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT240621P00150000 | 2024-05-22 9:30AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HLT240621P00155000 | 2024-06-10 10:55AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HLT240621P00160000 | 2024-06-10 10:54AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HLT240621P00165000 | 2024-06-10 11:31AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| HLT240621P00170000 | 2024-06-10 12:55PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HLT240621P00175000 | 2024-06-10 2:16PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HLT240621P00180000 | 2024-06-03 10:53AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HLT240621P00185000 | 2024-06-07 2:28PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HLT240621P00190000 | 2024-06-06 11:14AM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HLT240621P00195000 | 2024-06-10 3:37PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240621P00200000 | 2024-06-10 3:37PM EDT | 200.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| HLT240621P00210000 | 2024-06-06 10:44AM EDT | 210.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621P00220000 | 2024-05-06 2:41PM EDT | 220.00 | 20.40 | 15.80 | 19.40 | 0.00 | - | 2 | 8 | 52.80% |
| 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 | 64.36% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 43.60 | 47.50 | 0.00 | - | - | 0 | 64.21% |
© 2024 Yahoo. All rights reserved.