Canada markets close in 5 hours 55 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.96-3.39 (-2.75%)
As of 10:05AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021C000900002022-07-27 9:50AM EDT90.0038.8045.7047.800.00-23355.88%
HLT221021C000950002022-06-29 3:26PM EDT95.0023.2033.8036.500.00--0236.52%
HLT221021C001000002022-10-05 1:13PM EDT100.0025.3619.8021.700.00-22,5004171.44%
HLT221021C001050002022-09-09 1:40PM EDT105.0031.7115.0016.800.00-1759.91%
HLT221021C001100002022-10-06 3:37PM EDT110.0014.5010.9012.200.00-52954.83%
HLT221021C001150002022-10-05 11:39AM EDT115.0011.006.908.100.00-524055.30%
HLT221021C001200002022-10-05 1:54PM EDT120.007.803.904.300.00-1436344.53%
HLT221021C001250002022-10-06 3:59PM EDT125.003.301.902.050.00-5866841.26%
HLT221021C001300002022-10-06 12:08PM EDT130.001.650.801.100.00-276443.75%
HLT221021C001350002022-10-05 10:13AM EDT135.000.770.250.500.00-356144.24%
HLT221021C001400002022-10-05 3:16PM EDT140.000.200.000.00-0.28-58.33%370712.50%
HLT221021C001450002022-10-06 2:58PM EDT145.000.180.000.200.00-296552.05%
HLT221021C001500002022-09-30 10:26AM EDT150.000.200.000.000.00-11,78625.00%
HLT221021C001550002022-10-06 11:15AM EDT155.000.050.000.000.00-2901,19325.00%
HLT221021C001600002022-10-05 12:18PM EDT160.000.050.000.000.00-312225.00%
HLT221021C001650002022-09-16 1:25PM EDT165.000.250.000.150.00-136368.75%
HLT221021C001700002022-07-19 1:11PM EDT170.000.390.300.450.00-112994.73%
HLT221021C001750002022-08-24 3:31PM EDT175.000.200.000.250.00-26084.96%
HLT221021C001800002022-08-23 3:39PM EDT180.000.090.000.650.00-630104.30%
HLT221021C001850002022-09-16 2:24PM EDT185.000.100.000.150.00-13289.45%
HLT221021C001900002022-04-29 3:23PM EDT190.005.501.402.250.00-23162.55%
HLT221021C001950002022-04-28 11:43AM EDT195.004.801.051.550.00-819156.20%
HLT221021C002000002022-10-03 9:42AM EDT200.000.050.000.050.00-115291.41%
HLT221021C002100002022-10-03 9:42AM EDT210.000.050.000.050.00-81799.22%
HLT221021C002200002022-10-03 9:42AM EDT220.000.050.000.000.00-234450.00%
HLT221021C002300002022-10-03 12:33PM EDT230.000.030.000.000.00-22281350.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021P000600002022-09-20 2:38PM EDT60.000.050.000.150.00-26144.53%
HLT221021P000650002022-09-26 12:17PM EDT65.000.050.000.15-0.03-37.50%28129.30%
HLT221021P000700002022-09-07 10:25AM EDT70.000.050.000.150.00-12114.84%
HLT221021P000750002022-09-29 1:49PM EDT75.000.050.000.000.00-162350.00%
HLT221021P000800002022-09-29 1:46PM EDT80.000.050.000.000.00-14350.00%
HLT221021P000850002022-10-06 11:18AM EDT85.000.060.000.150.00-23076.95%
HLT221021P000900002022-10-04 2:03PM EDT90.000.100.000.000.00-77325.00%
HLT221021P000950002022-10-04 10:37AM EDT95.000.140.000.150.00-273754.69%
HLT221021P001000002022-10-04 3:51PM EDT100.000.150.100.300.00-82,99552.15%
HLT221021P001050002022-10-06 2:50PM EDT105.000.350.450.650.00-63,15451.22%
HLT221021P001100002022-10-06 10:05AM EDT110.000.600.951.150.00-31,05748.15%
HLT221021P001150002022-10-07 9:41AM EDT115.001.902.052.30+0.65+52.00%781845.65%
HLT221021P001200002022-10-07 9:46AM EDT120.004.003.804.20+1.64+69.49%146043.09%
HLT221021P001250002022-10-07 9:45AM EDT125.006.506.407.10+1.67+34.58%131,20441.38%
HLT221021P001300002022-10-07 9:45AM EDT130.0010.309.9011.10+4.10+66.13%31,17343.16%
HLT221021P001350002022-10-06 10:33AM EDT135.0011.4013.6015.900.00-144651.59%
HLT221021P001400002022-09-30 3:52PM EDT140.0019.9118.2020.500.00-323852.78%
HLT221021P001450002022-10-07 9:38AM EDT145.0024.0023.2025.80+2.00+9.09%28269.39%
HLT221021P001500002022-07-18 1:58PM EDT150.0032.0014.7015.200.00-11810.00%
HLT221021P001550002022-09-09 2:30PM EDT155.0018.8033.2035.700.00-1491083.69%
HLT221021P001600002022-09-21 10:21AM EDT160.0033.6038.1041.100.00-60101.95%
HLT221021P001650002022-09-21 10:21AM EDT165.0038.3042.8045.900.00-20104.49%
HLT221021P001700002022-05-02 1:44PM EDT170.0026.4033.4034.400.00-10160.00%
HLT221021P001850002022-06-02 3:21PM EDT185.0044.3070.5073.100.00--0233.37%
HLT221021P001900002022-04-21 3:32PM EDT190.0036.0257.9062.500.00-330.00%