Canada Markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.74-0.85 (-0.61%)
At close: 04:02PM EST
137.60 -1.14 (-0.82%)
After hours: 07:10PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT220121C000275002020-10-06 1:38PM EST27.5065.000.000.000.00-130.00%
HLT220121C000300002020-08-11 9:01AM EST30.0059.5060.2063.100.00-1110.00%
HLT220121C000325002020-09-01 10:27AM EST32.5059.9054.2056.600.00-220.00%
HLT220121C000350002020-06-24 10:00AM EST35.0042.6044.1046.200.00-3140.00%
HLT220121C000400002021-03-05 11:37AM EST40.0078.0079.5084.500.00-140.00%
HLT220121C000425002021-04-26 9:04AM EST42.5086.6082.5085.400.00-1150.00%
HLT220121C000450002021-02-03 3:22PM EST45.0062.1075.5080.500.00-11150.00%
HLT220121C000475002021-03-18 2:23PM EST47.5078.8078.7083.000.00-2240.00%
HLT220121C000500002021-06-02 8:46AM EST50.0076.5074.4076.700.00-1700.00%
HLT220121C000525002021-02-03 3:27PM EST52.5055.0068.5072.400.00-17160.00%
HLT220121C000550002020-07-13 1:41PM EST55.0027.6435.7038.400.00-5290.00%
HLT220121C000575002020-10-15 2:07PM EST57.5035.000.000.000.00-400.00%
HLT220121C000600002021-06-01 2:24PM EST60.0067.0565.1066.200.00-11850.00%
HLT220121C000625002021-02-02 12:14PM EST62.5045.3055.2058.800.00-8140.00%
HLT220121C000650002020-10-26 8:48AM EST65.0033.000.000.000.00-200.00%
HLT220121C000675002020-11-09 9:52AM EST67.5042.2940.4043.40+20.99+98.54%1890.00%
HLT220121C000700002021-04-26 8:38AM EST70.0060.180.000.000.00-1840.00%
HLT220121C000725002021-05-21 10:49AM EST72.5050.0550.1054.100.00-4210.00%
HLT220121C000750002020-11-09 12:35PM EST75.0035.280.000.000.00-100.00%
HLT220121C000775002021-01-25 10:30AM EST77.5029.8045.8050.100.00-1830.00%
HLT220121C000800002020-11-05 9:37AM EST80.0032.370.000.000.00-4700.00%
HLT220121C000825002021-06-11 2:46PM EST82.5045.7043.7044.500.00-5370.00%
HLT220121C000850002021-05-06 9:40AM EST85.0038.5040.9042.100.00-12980.00%
HLT220121C000875002021-02-24 11:12AM EST87.5040.2036.2037.400.00-1340.00%
HLT220121C000900002020-11-10 10:15AM EST90.0025.610.000.000.00-1100.00%
HLT220121C000925002021-05-14 1:27PM EST92.5034.1036.5038.900.00-2360.00%
HLT220121C000950002020-11-09 1:14PM EST95.0023.500.000.000.00-500.00%
HLT220121C000975002021-04-05 8:48AM EST97.5032.1030.6031.500.00-2270.00%
HLT220121C001000002021-06-11 9:41AM EST100.0029.8027.7028.300.00-11960.00%
HLT220121C001050002020-10-23 10:02AM EST105.0018.000.000.000.00-700.00%
HLT220121C001100002021-06-14 8:33AM EST110.0024.0020.4020.800.00-33860.00%
HLT220121C001150002021-06-24 8:30AM EST115.0018.0016.7017.00+0.70+4.05%11,3180.00%
HLT220121C001200002021-06-18 9:20AM EST120.0013.5013.9014.200.00-11,6290.00%
HLT220121C001250002021-06-23 12:23PM EST125.0011.9011.0011.300.00-1,5024,0900.00%
HLT220121C001300002021-06-24 10:00AM EST130.008.828.809.10-0.99-10.09%401,98114.26%
HLT220121C001350002021-06-21 1:46PM EST135.007.506.907.200.00-71,33225.56%
HLT220121C001400002021-06-21 11:21AM EST140.005.905.105.400.00-44,35329.51%
HLT220121C001450002021-06-21 1:58PM EST145.004.503.904.200.00-11,09533.20%
HLT220121C001500002021-06-21 2:07PM EST150.003.402.853.100.00-121535.14%
HLT220121C001550002021-06-14 9:01AM EST155.003.132.202.400.00-140237.56%
HLT220121C001600002021-06-23 11:42AM EST160.001.851.551.800.00-15239.16%
HLT220121C001650002021-06-08 8:30AM EST165.001.801.151.350.00-13140.58%
HLT220121C001700002021-06-22 9:53AM EST170.001.050.901.050.00-43542.24%
HLT220121C001750002021-06-21 8:30AM EST175.000.960.650.950.00-1245.31%
HLT220121C001850002021-04-22 2:24PM EST185.001.250.551.100.00-1351.37%
HLT220121C001900002021-06-18 2:06PM EST190.000.500.250.600.00-4951.39%
HLT220121C001950002021-06-02 11:54AM EST195.000.500.200.550.00-1250.10%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT220121P000275002021-04-16 10:49AM EST27.500.100.001.500.00-5161246.39%
HLT220121P000300002021-05-24 8:30AM EST30.000.150.000.000.00-373,66050.00%
HLT220121P000325002021-02-25 11:37AM EST32.500.150.000.800.00-1056198.63%
HLT220121P000350002020-11-05 1:05PM EST35.000.700.000.000.00-1050.00%
HLT220121P000375002021-04-27 8:30AM EST37.500.150.000.000.00-11750.00%
HLT220121P000400002021-02-25 10:55AM EST40.000.300.000.500.00-5314159.38%
HLT220121P000425002020-09-16 10:06AM EST42.501.451.251.750.00-28209.86%
HLT220121P000450002020-11-04 11:57AM EST45.001.400.251.350.00-221175.98%
HLT220121P000475002020-11-04 10:18AM EST47.501.800.351.550.00-2245173.88%
HLT220121P000500002021-06-01 8:30AM EST50.000.050.100.300.00-1529128.03%
HLT220121P000525002020-11-06 11:00AM EST52.502.350.000.000.00-1050.00%
HLT220121P000550002021-06-03 1:47PM EST55.000.200.150.350.00-571120.70%
HLT220121P000575002020-09-11 9:44AM EST57.504.203.804.200.00-414208.30%
HLT220121P000600002020-11-10 2:22PM EST60.002.810.000.000.00-5050.00%
HLT220121P000625002021-05-06 12:18PM EST62.500.550.200.550.00-119112.21%
HLT220121P000650002021-01-29 2:48PM EST65.002.090.000.000.00-5050.00%
HLT220121P000675002021-04-16 8:30AM EST67.500.200.000.000.00-104450.00%
HLT220121P000700002021-06-15 10:05AM EST70.000.400.100.600.00-56796.58%
HLT220121P000725002021-04-26 1:45PM EST72.501.000.300.900.00-293101.42%
HLT220121P000750002021-06-18 9:00AM EST75.000.850.500.750.00-530497.51%
HLT220121P000775002021-01-28 11:01AM EST77.504.402.052.350.00-169124.15%
HLT220121P000800002021-05-12 2:09PM EST80.001.500.401.200.00-33,05993.12%
HLT220121P000825002021-04-26 2:49PM EST82.501.200.851.200.00-19993.55%
HLT220121P000850002021-06-14 9:32AM EST85.000.890.951.150.00-39389.55%
HLT220121P000875002021-06-18 10:25AM EST87.501.491.101.300.00-318287.84%
HLT220121P000900002021-06-17 9:32AM EST90.001.501.301.500.00-112286.69%
HLT220121P000925002021-06-08 12:12PM EST92.501.901.501.750.00-3323485.55%
HLT220121P000950002021-06-18 2:17PM EST95.002.351.802.050.00-32,38385.01%
HLT220121P000975002020-07-09 3:53PM EST97.5028.900.000.000.00-81625.00%
HLT220121P001000002021-06-21 2:17PM EST100.002.782.552.900.00-5054484.77%
HLT220121P001050002021-06-18 1:43PM EST105.004.303.503.800.00-231383.85%
HLT220121P001100002021-06-22 11:28AM EST110.004.904.705.000.00-528083.50%
HLT220121P001150002021-06-21 12:35PM EST115.006.456.306.500.00-189083.92%
HLT220121P001200002021-06-18 2:22PM EST120.008.038.108.500.00-250284.84%
HLT220121P001250002021-06-21 1:41PM EST125.0010.8010.5010.800.00-289986.69%
HLT220121P001300002021-06-16 1:46PM EST130.0013.1013.2013.500.00-280988.87%
HLT220121P001350002021-06-01 9:54AM EST135.0016.8016.2016.500.00-320591.20%
HLT220121P001400002021-06-15 2:19PM EST140.0017.7819.4019.700.00-13893.30%
HLT220121P001500002021-04-19 12:33PM EST150.0029.5031.1034.800.00-12128.96%
HLT220121P001550002021-04-23 9:32AM EST155.0032.5036.0036.600.00-88128.99%
HLT220121P001600002021-04-23 2:26PM EST160.0036.0040.4042.600.00-112137.55%
HLT220121P001650002021-02-24 10:57AM EST165.0046.4044.0047.200.00-23140.17%
HLT220121P001700002021-05-14 1:13PM EST170.0047.1040.6044.500.00-511106.13%
HLT220121P001800002021-04-30 1:20PM EST180.0052.4054.6055.600.00-47131.09%
HLT220121P001850002021-04-27 10:20AM EST185.0056.3058.7059.700.00--16131.85%
HLT220121P001900002021-04-05 2:11PM EST190.0064.9065.1069.900.00--1154.15%