Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250620C00160000 | 2024-09-10 11:42AM EDT | 160.00 | 59.49 | 70.10 | 73.00 | 0.00 | - | - | 1 | 44.62% |
| HLT250620C00170000 | 2024-05-22 9:30AM EDT | 170.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLT250620C00190000 | 2024-07-23 3:25PM EDT | 190.00 | 45.33 | 38.10 | 41.00 | 0.00 | - | 69 | 139 | 25.00% |
| HLT250620C00200000 | 2024-07-16 9:35AM EDT | 200.00 | 40.73 | 27.90 | 29.20 | 0.00 | - | 55 | 59 | 17.00% |
| HLT250620C00210000 | 2024-09-11 10:59AM EDT | 210.00 | 20.60 | 30.50 | 32.00 | 0.00 | - | 24 | 133 | 31.20% |
| HLT250620C00220000 | 2024-08-07 1:13PM EDT | 220.00 | 16.50 | 18.80 | 19.70 | 0.00 | - | 2 | 114 | 21.82% |
| HLT250620C00230000 | 2024-09-19 1:18PM EDT | 230.00 | 18.93 | 18.80 | 20.30 | +3.63 | +23.73% | 2 | 150 | 28.59% |
| HLT250620C00240000 | 2024-09-12 12:49PM EDT | 240.00 | 10.41 | 14.10 | 14.80 | 0.00 | - | 4 | 275 | 26.47% |
| HLT250620C00250000 | 2024-09-19 10:45AM EDT | 250.00 | 10.50 | 10.10 | 10.70 | +2.97 | +39.44% | 5 | 173 | 25.21% |
| HLT250620C00260000 | 2024-08-30 2:35PM EDT | 260.00 | 5.90 | 7.10 | 7.70 | 0.00 | - | 5 | 267 | 24.49% |
| HLT250620C00270000 | 2024-07-17 1:00PM EDT | 270.00 | 7.40 | 3.00 | 3.90 | 0.00 | - | 1 | 42 | 21.16% |
| HLT250620C00280000 | 2024-09-03 2:35PM EDT | 280.00 | 2.65 | 3.20 | 4.20 | 0.00 | - | 1 | 1 | 24.36% |
| HLT250620C00290000 | 2024-07-10 2:35PM EDT | 290.00 | 3.00 | 1.25 | 3.70 | 0.00 | - | 2 | 1 | 25.75% |
| HLT250620C00300000 | 2024-04-01 12:20PM EDT | 300.00 | 3.30 | 1.10 | 1.75 | 0.00 | - | 1 | 2 | 22.94% |
| HLT250620C00310000 | 2024-04-18 3:29PM EDT | 310.00 | 1.00 | 0.75 | 1.20 | 0.00 | - | 1 | 3 | 22.87% |
| HLT250620C00320000 | 2024-07-23 9:40AM EDT | 320.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| HLT250620C00330000 | 2024-09-12 12:16PM EDT | 330.00 | 0.28 | 0.15 | 1.85 | 0.00 | - | - | 7 | 28.72% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250620P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.10% |
| HLT250620P00125000 | 2024-08-27 9:46AM EDT | 125.00 | 0.90 | 0.00 | 2.85 | 0.00 | - | - | 100 | 50.01% |
| HLT250620P00130000 | 2024-07-01 12:46PM EDT | 130.00 | 0.70 | 0.45 | 2.45 | 0.00 | - | 36 | 158 | 45.48% |
| HLT250620P00135000 | 2024-07-23 11:08AM EDT | 135.00 | 1.00 | 0.55 | 2.20 | 0.00 | - | 2 | 74 | 41.78% |
| HLT250620P00140000 | 2024-07-01 12:46PM EDT | 140.00 | 1.05 | 0.95 | 1.80 | 0.00 | - | 8 | 10 | 37.49% |
| HLT250620P00145000 | 2024-07-01 12:41PM EDT | 145.00 | 1.30 | 1.40 | 2.85 | 0.00 | - | 11 | 29 | 39.53% |
| HLT250620P00150000 | 2024-07-01 12:56PM EDT | 150.00 | 1.65 | 1.85 | 2.45 | 0.00 | - | 27 | 27 | 35.63% |
| HLT250620P00155000 | 2024-07-01 12:55PM EDT | 155.00 | 2.00 | 1.20 | 2.80 | 0.00 | - | 4 | 9 | 34.58% |
| HLT250620P00160000 | 2024-09-03 10:04AM EDT | 160.00 | 2.60 | 1.70 | 3.40 | 0.00 | - | 8 | 19 | 34.17% |
| HLT250620P00165000 | 2024-08-01 11:13AM EDT | 165.00 | 4.10 | 2.50 | 4.30 | 0.00 | - | 1 | 4 | 34.32% |
| HLT250620P00170000 | 2024-08-01 11:13AM EDT | 170.00 | 4.90 | 3.00 | 5.00 | 0.00 | - | 1 | 6 | 33.65% |
| HLT250620P00175000 | 2024-09-03 1:32PM EDT | 175.00 | 4.50 | 2.90 | 4.20 | 0.00 | - | 30 | 115 | 29.34% |
| HLT250620P00180000 | 2024-08-02 9:43AM EDT | 180.00 | 9.00 | 3.10 | 6.30 | 0.00 | - | 1 | 14 | 31.56% |
| HLT250620P00185000 | 2024-08-06 1:30PM EDT | 185.00 | 9.95 | 6.00 | 6.60 | 0.00 | - | 155 | 135 | 29.65% |
| HLT250620P00190000 | 2024-09-10 12:24PM EDT | 190.00 | 8.40 | 5.00 | 6.30 | 0.00 | - | 1 | 55 | 26.61% |
| HLT250620P00195000 | 2024-08-14 12:31PM EDT | 195.00 | 11.10 | 7.30 | 10.30 | 0.00 | - | 1 | 33 | 30.87% |
| HLT250620P00200000 | 2024-09-18 2:14PM EDT | 200.00 | 8.40 | 6.90 | 7.40 | 0.00 | - | 1 | 705 | 23.52% |
| HLT250620P00210000 | 2024-09-12 3:43PM EDT | 210.00 | 13.10 | 9.50 | 11.20 | 0.00 | - | 15 | 31 | 23.85% |
| HLT250620P00220000 | 2024-09-16 9:58AM EDT | 220.00 | 15.70 | 12.70 | 13.60 | 0.00 | - | 2 | 222 | 21.11% |
| HLT250620P00230000 | 2024-09-19 1:17PM EDT | 230.00 | 17.70 | 16.90 | 17.90 | +0.30 | +1.72% | 1 | 102 | 19.81% |
| HLT250620P00250000 | 2024-09-04 2:18PM EDT | 250.00 | 38.10 | 28.40 | 31.20 | 0.00 | - | 10 | 7 | 19.65% |
© 2024 Yahoo. All rights reserved.