Canada Markets close in 5 hrs 29 mins

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.31+0.44 (+0.37%)
As of 10:31AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021C000900002022-07-27 9:50AM EDT90.0038.8045.2047.000.00--3265.58%
HLT221021C001000002022-07-28 1:19PM EDT100.0029.9035.8036.900.00--22,542219.53%
HLT221021C001050002022-08-01 10:22AM EDT105.0025.7031.3031.900.00--6198.78%
HLT221021C001100002022-07-20 1:06PM EDT110.0017.6026.8027.200.00--25179.66%
HLT221021C001150002022-08-10 3:37PM EDT115.0021.5522.4022.90+2.15+11.08%556162.65%
HLT221021C001200002022-08-10 9:30AM EDT120.0018.2018.3018.60+2.42+15.34%1158146.35%
HLT221021C001250002022-08-04 10:48AM EDT125.0011.3014.3014.700.00--162131.12%
HLT221021C001300002022-08-11 10:05AM EDT130.0011.4710.7011.10+2.77+31.84%3248117.16%
HLT221021C001350002022-08-11 10:11AM EDT135.008.707.908.20+2.52+40.78%5110107.18%
HLT221021C001400002022-08-11 10:46AM EDT140.005.955.505.70+1.35+29.35%1514497.74%
HLT221021C001450002022-08-11 11:06AM EDT145.003.703.703.90+0.70+23.33%1816490.91%
HLT221021C001500002022-08-11 2:03PM EDT150.002.502.452.60+0.65+35.14%1165985.96%
HLT221021C001550002022-08-11 11:05AM EDT155.001.601.551.65+0.25+18.52%515981.62%
HLT221021C001600002022-08-08 3:50PM EDT160.000.850.951.100.00--12579.00%
HLT221021C001650002022-08-11 10:48AM EDT165.000.670.550.75+0.67-136277.10%
HLT221021C001700002022-07-19 1:11PM EDT170.000.390.350.500.00--12976.22%
HLT221021C001750002022-07-19 12:45PM EDT175.000.300.200.400.00--5876.66%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021P000600002022-07-27 2:25PM EDT60.000.300.000.250.00--7130.47%
HLT221021P000650002022-07-25 9:30AM EDT65.000.400.050.200.00--2117.19%
HLT221021P000700002022-08-08 2:18PM EDT70.000.300.050.250.00--1107.42%
HLT221021P000750002022-07-26 1:40PM EDT75.000.700.050.300.00--797.66%
HLT221021P000850002022-08-11 9:30AM EDT85.000.340.250.45-0.43-55.84%11285.06%
HLT221021P000900002022-07-28 10:16AM EDT90.001.190.350.600.00--7478.42%
HLT221021P000950002022-08-11 10:48AM EDT95.000.570.500.70-0.33-36.67%170470.56%
HLT221021P001000002022-08-08 12:34PM EDT100.001.260.800.950.00-13,00065.14%
HLT221021P001050002022-08-10 11:01AM EDT105.001.251.101.25-0.85-40.48%33,19258.11%
HLT221021P001100002022-08-08 3:12PM EDT110.002.141.501.600.00--37950.32%
HLT221021P001150002022-08-10 10:10AM EDT115.002.202.002.15-0.60-21.43%427042.82%
HLT221021P001200002022-08-11 12:56PM EDT120.002.822.752.95-1.28-31.22%1210333.69%
HLT221021P001250002022-08-11 10:50AM EDT125.003.693.804.00-1.91-34.11%520019.97%
HLT221021P001300002022-08-10 2:35PM EDT130.005.805.305.60-1.40-19.44%23850.00%
HLT221021P001350002022-08-11 12:56PM EDT135.007.477.307.60-2.33-23.78%31480.00%
HLT221021P001400002022-08-11 12:57PM EDT140.0010.009.9010.30+10.00-21430.00%
HLT221021P001450002022-07-29 10:58AM EDT145.0020.0013.1013.400.00--900.00%
HLT221021P001500002022-07-18 1:58PM EDT150.0032.0016.8017.200.00--1810.00%
HLT221021P001650002022-07-07 11:26AM EDT165.0051.5033.6034.000.00--250.00%