Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240920C00175000 | 2024-09-13 1:10PM EDT | 175.00 | 42.00 | 41.20 | 44.20 | +2.50 | +6.33% | 30 | 30 | 104.98% |
| HLT240920C00180000 | 2024-09-12 9:50AM EDT | 180.00 | 35.00 | 36.00 | 39.20 | 0.00 | - | 18 | 3 | 91.31% |
| HLT240920C00190000 | 2024-09-05 12:26PM EDT | 190.00 | 24.70 | 25.20 | 29.20 | 0.00 | - | 1 | 1 | 59.28% |
| HLT240920C00195000 | 2024-08-23 10:32AM EDT | 195.00 | 24.20 | 21.20 | 23.60 | 0.00 | - | 2 | 22 | 54.93% |
| HLT240920C00200000 | 2024-09-09 3:00PM EDT | 200.00 | 16.06 | 16.80 | 18.40 | 0.00 | - | 4 | 53 | 60.84% |
| HLT240920C00210000 | 2024-09-13 10:22AM EDT | 210.00 | 8.14 | 6.10 | 7.90 | +0.80 | +10.90% | 1 | 181 | 29.49% |
| HLT240920C00220000 | 2024-09-13 1:28PM EDT | 220.00 | 1.43 | 1.10 | 1.30 | +0.03 | +2.14% | 24 | 1,805 | 21.41% |
| HLT240920C00230000 | 2024-09-13 2:43PM EDT | 230.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 12 | 237 | 25.34% |
| HLT240920C00240000 | 2024-09-13 1:19PM EDT | 240.00 | 0.07 | 0.00 | 0.20 | -0.22 | -75.86% | 38 | 163 | 41.41% |
| HLT240920C00250000 | 2024-08-08 1:00PM EDT | 250.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 56.64% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240920P00120000 | 2024-09-03 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 211.33% |
| HLT240920P00135000 | 2024-08-16 9:59AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 173.63% |
| HLT240920P00155000 | 2024-07-29 3:19PM EDT | 155.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | - | 1 | 118.46% |
| HLT240920P00160000 | 2024-09-12 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 82.03% |
| HLT240920P00165000 | 2024-09-11 9:58AM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 31 | 32 | 113.77% |
| HLT240920P00170000 | 2024-09-13 2:56PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 58 | 13 | 79.49% |
| HLT240920P00175000 | 2024-09-13 1:30PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | -1.40 | -96.55% | 33 | 5 | 87.99% |
| HLT240920P00180000 | 2024-09-13 1:30PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | -0.45 | -90.00% | 1 | 9 | 78.22% |
| HLT240920P00185000 | 2024-09-12 10:01AM EDT | 185.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 39 | 68.65% |
| HLT240920P00190000 | 2024-09-11 10:08AM EDT | 190.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 1 | 422 | 57.42% |
| HLT240920P00195000 | 2024-09-11 10:01AM EDT | 195.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 58.64% |
| HLT240920P00200000 | 2024-09-13 10:26AM EDT | 200.00 | 0.17 | 0.05 | 0.30 | -0.13 | -43.33% | 1 | 324 | 38.09% |
| HLT240920P00210000 | 2024-09-13 3:57PM EDT | 210.00 | 0.55 | 0.55 | 0.70 | -0.85 | -60.71% | 409 | 668 | 24.85% |
| HLT240920P00220000 | 2024-09-13 11:18AM EDT | 220.00 | 4.30 | 4.00 | 4.30 | -3.26 | -43.12% | 5 | 82 | 19.73% |
| HLT240920P00230000 | 2024-08-30 3:54PM EDT | 230.00 | 11.30 | 12.10 | 14.20 | 0.00 | - | 4 | 4 | 41.55% |
© 2024 Yahoo. All rights reserved.