Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT260116C00080000 | 2023-10-20 9:38AM EDT | 80.00 | 80.20 | 95.00 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| HLT260116C00085000 | 2023-10-20 9:38AM EDT | 85.00 | 76.20 | 90.50 | 95.50 | 0.00 | - | 2 | 9 | 0.00% |
| HLT260116C00090000 | 2023-10-25 10:11AM EDT | 90.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT260116C00095000 | 2023-10-25 3:50PM EDT | 95.00 | 70.00 | 83.50 | 88.50 | 0.00 | - | - | 0 | 0.00% |
| HLT260116C00100000 | 2023-10-24 3:00PM EDT | 100.00 | 64.30 | 80.50 | 85.50 | 0.00 | - | - | 5 | 0.00% |
| HLT260116C00105000 | 2023-10-25 9:48AM EDT | 105.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT260116C00110000 | 2023-10-17 10:06AM EDT | 110.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HLT260116C00125000 | 2024-08-07 11:10AM EDT | 125.00 | 88.39 | 93.50 | 98.50 | 0.00 | - | 1 | 3 | 43.24% |
| HLT260116C00140000 | 2023-09-11 2:53PM EDT | 140.00 | 40.81 | 39.50 | 42.50 | 0.00 | - | - | 1 | 0.00% |
| HLT260116C00145000 | 2024-08-21 3:49PM EDT | 145.00 | 81.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT260116C00150000 | 2024-02-28 11:27AM EDT | 150.00 | 72.17 | 78.80 | 81.40 | 0.00 | - | 2 | 1 | 45.88% |
| HLT260116C00170000 | 2024-07-10 12:39PM EDT | 170.00 | 63.50 | 51.50 | 55.50 | 0.00 | - | 5 | 6 | 27.32% |
| HLT260116C00175000 | 2024-06-07 2:56PM EDT | 175.00 | 49.60 | 57.00 | 60.00 | 0.00 | - | 2 | 27 | 38.22% |
| HLT260116C00180000 | 2024-05-24 2:54PM EDT | 180.00 | 47.80 | 54.00 | 58.20 | 0.00 | - | 1 | 33 | 39.68% |
| HLT260116C00185000 | 2024-08-02 12:49PM EDT | 185.00 | 43.80 | 49.50 | 53.80 | 0.00 | - | 5 | 7 | 37.81% |
| HLT260116C00190000 | 2024-08-07 11:10AM EDT | 190.00 | 39.45 | 43.00 | 44.90 | 0.00 | - | 1 | 9 | 30.70% |
| HLT260116C00195000 | 2024-08-21 3:49PM EDT | 195.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT260116C00200000 | 2024-09-16 1:22PM EDT | 200.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HLT260116C00210000 | 2024-09-06 10:15AM EDT | 210.00 | 34.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HLT260116C00220000 | 2024-09-11 9:46AM EDT | 220.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HLT260116C00230000 | 2024-07-17 9:55AM EDT | 230.00 | 31.90 | 20.90 | 22.10 | 0.00 | - | 58 | 102 | 26.88% |
| HLT260116C00240000 | 2024-08-12 3:41PM EDT | 240.00 | 14.95 | 15.90 | 17.30 | 0.00 | - | 20 | 100 | 25.53% |
| HLT260116C00250000 | 2024-09-13 11:30AM EDT | 250.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT260116C00260000 | 2024-08-30 2:35PM EDT | 260.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HLT260116C00270000 | 2024-03-05 11:03AM EDT | 270.00 | 9.50 | 13.00 | 13.90 | 0.00 | - | 1 | 1 | 30.20% |
| HLT260116C00280000 | 2024-03-20 9:56AM EDT | 280.00 | 9.10 | 5.30 | 6.00 | 0.00 | - | 1 | 2 | 22.87% |
| HLT260116C00290000 | 2024-07-19 3:53PM EDT | 290.00 | 8.40 | 4.30 | 6.00 | 0.00 | - | 4 | 6 | 24.76% |
| HLT260116C00300000 | 2024-04-04 3:37PM EDT | 300.00 | 6.20 | 1.15 | 3.70 | 0.00 | - | 2 | 0 | 22.83% |
| HLT260116C00310000 | 2024-06-05 3:26PM EDT | 310.00 | 2.85 | 3.50 | 4.90 | 0.00 | - | 1 | 2 | 26.47% |
| HLT260116C00320000 | 2024-05-22 10:12AM EDT | 320.00 | 2.55 | 2.40 | 5.70 | 0.00 | - | 1 | 2 | 29.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT260116P00075000 | 2024-08-05 1:14PM EDT | 75.00 | 1.01 | 0.00 | 2.10 | 0.00 | - | 1 | 16 | 51.37% |
| HLT260116P00080000 | 2024-08-05 1:15PM EDT | 80.00 | 1.16 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 56.03% |
| HLT260116P00085000 | 2024-08-05 1:15PM EDT | 85.00 | 1.21 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 53.24% |
| HLT260116P00090000 | 2024-09-05 3:31PM EDT | 90.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT260116P00095000 | 2024-08-05 1:14PM EDT | 95.00 | 1.71 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 48.57% |
| HLT260116P00100000 | 2024-08-05 1:15PM EDT | 100.00 | 1.81 | 0.50 | 2.50 | 0.00 | - | 1 | 1 | 46.39% |
| HLT260116P00110000 | 2024-06-18 10:33AM EDT | 110.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 49.92% |
| HLT260116P00115000 | 2024-09-06 10:25AM EDT | 115.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT260116P00125000 | 2024-09-05 3:31PM EDT | 125.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT260116P00130000 | 2024-09-09 10:37AM EDT | 130.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT260116P00135000 | 2023-12-18 1:45PM EDT | 135.00 | 6.90 | 6.20 | 7.40 | 0.00 | - | - | 1 | 42.94% |
| HLT260116P00140000 | 2024-08-20 3:12PM EDT | 140.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT260116P00145000 | 2024-04-15 9:37AM EDT | 145.00 | 4.42 | 2.50 | 6.90 | 0.00 | - | 1 | 5 | 37.22% |
| HLT260116P00150000 | 2024-02-08 11:19AM EDT | 150.00 | 7.70 | 5.40 | 7.60 | 0.00 | - | 2 | 9 | 36.28% |
| HLT260116P00155000 | 2024-05-07 10:05AM EDT | 155.00 | 6.50 | 5.90 | 6.80 | 0.00 | - | 1 | 6 | 32.62% |
| HLT260116P00160000 | 2024-08-14 11:33AM EDT | 160.00 | 6.00 | 4.50 | 5.10 | 0.00 | - | 2 | 260 | 27.43% |
| HLT260116P00165000 | 2024-07-19 10:26AM EDT | 165.00 | 5.90 | 5.40 | 6.20 | 0.00 | - | 2 | 13 | 27.43% |
| HLT260116P00170000 | 2024-07-19 10:37AM EDT | 170.00 | 6.80 | 5.60 | 7.00 | 0.00 | - | 1 | 10 | 26.72% |
| HLT260116P00175000 | 2024-09-16 3:28PM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT260116P00180000 | 2024-08-01 9:36AM EDT | 180.00 | 9.40 | 7.30 | 8.10 | 0.00 | - | 52 | 61 | 24.28% |
| HLT260116P00185000 | 2024-09-09 12:08PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT260116P00190000 | 2024-05-16 12:08PM EDT | 190.00 | 14.70 | 12.10 | 13.70 | 0.00 | - | 1 | 12 | 27.08% |
| HLT260116P00195000 | 2024-05-23 12:41PM EDT | 195.00 | 16.70 | 11.60 | 13.00 | 0.00 | - | 2 | 8 | 23.97% |
| HLT260116P00200000 | 2024-08-14 2:08PM EDT | 200.00 | 16.70 | 12.60 | 14.90 | 0.00 | - | 1 | 10 | 23.79% |
| HLT260116P00210000 | 2024-08-16 1:27PM EDT | 210.00 | 18.28 | 16.60 | 18.70 | 0.00 | - | 1 | 101 | 22.91% |
| HLT260116P00220000 | 2024-09-04 2:21PM EDT | 220.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HLT260116P00230000 | 2024-08-23 10:00AM EDT | 230.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT260116P00240000 | 2024-09-10 3:33PM EDT | 240.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.