HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT230616C000600002023-01-10 3:49PM EDT60.0070.6089.0093.700.00-11571.39%
HLT230616C000650002022-10-10 10:27AM EDT65.0060.300.000.000.00--20.00%
HLT230616C000900002023-04-14 9:58AM EDT90.0055.2049.9053.800.00--1224.12%
HLT230616C000950002023-05-09 10:35AM EDT95.0051.1040.9042.200.00-1497.66%
HLT230616C001100002023-01-13 4:18PM EDT110.0030.8037.9041.300.00-15233.06%
HLT230616C001150002023-03-28 2:03PM EDT115.0020.7026.6029.200.00-25139.98%
HLT230616C001200002023-03-27 11:25AM EDT120.0016.7021.5023.400.00-25116.63%
HLT230616C001250002023-05-31 9:49AM EDT125.0011.3510.6013.50-1.15-9.20%15457.69%
HLT230616C001300002023-05-15 12:24PM EDT130.0013.846.007.800.00-213735.11%
HLT230616C001350002023-05-31 2:24PM EDT135.004.103.804.10-3.50-46.05%288730.09%
HLT230616C001400002023-05-31 3:06PM EDT140.001.621.451.65-0.28-14.74%1832827.15%
HLT230616C001450002023-05-31 3:52PM EDT145.000.540.400.55-0.06-10.00%2148626.56%
HLT230616C001500002023-05-31 3:06PM EDT150.000.200.100.30-0.02-9.09%291230.71%
HLT230616C001550002023-05-31 3:52PM EDT155.000.140.100.20-0.01-6.67%11,69035.30%
HLT230616C001600002023-05-31 1:09PM EDT160.000.100.050.20+0.05+100.00%156842.04%
HLT230616C001650002023-05-19 3:40PM EDT165.000.010.050.200.00-522848.34%
HLT230616C001700002023-05-30 2:04PM EDT170.000.050.000.200.00-524054.39%
HLT230616C001750002023-05-30 2:01PM EDT175.000.050.000.150.00-24051.95%
HLT230616C001800002023-05-31 10:41AM EDT180.000.050.000.15-0.03-37.50%414856.84%
HLT230616C001850002023-05-31 10:40AM EDT185.000.050.001.200.00-11,19885.94%
HLT230616C001900002023-05-31 10:40AM EDT190.000.050.050.30-0.70-93.33%151274.22%
HLT230616C002000002023-02-15 4:49PM EDT200.000.220.000.450.00-21,57686.72%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT230616P000650002023-03-15 1:29PM EDT65.000.350.000.400.00--2161.72%
HLT230616P000700002023-03-17 12:29PM EDT70.000.200.001.450.00-25107183.11%
HLT230616P000800002023-03-10 2:50PM EDT80.000.150.000.200.00-12108.98%
HLT230616P000850002023-03-24 11:23AM EDT85.000.350.000.750.00-221119.92%
HLT230616P000900002023-05-16 9:30AM EDT90.000.050.000.100.00-31779.69%
HLT230616P000950002023-05-08 11:44AM EDT95.000.050.000.050.00-183464.84%
HLT230616P001000002023-05-17 3:50PM EDT100.000.050.000.050.00-15656.25%
HLT230616P001050002023-04-25 2:07PM EDT105.000.200.000.150.00-364655.27%
HLT230616P001100002023-05-17 10:01AM EDT110.000.080.000.150.00-28051.86%
HLT230616P001150002023-05-01 11:03AM EDT115.000.250.050.200.00-519844.82%
HLT230616P001200002023-05-31 1:41PM EDT120.000.250.200.300.00-217538.53%
HLT230616P001250002023-05-31 11:26AM EDT125.000.600.450.55+0.18+42.86%793033.45%
HLT230616P001300002023-05-31 3:18PM EDT130.001.151.051.20-0.10-8.00%660329.91%
HLT230616P001350002023-05-31 2:11PM EDT135.002.352.402.60-0.29-10.98%6150326.81%
HLT230616P001400002023-05-31 10:52AM EDT140.005.904.905.30+1.21+25.80%141224.95%
HLT230616P001450002023-05-31 10:49AM EDT145.0010.077.7010.90+3.77+59.84%237344.02%
HLT230616P001500002023-05-23 9:54AM EDT150.0010.2012.5014.800.00-111441.72%
HLT230616P001550002023-05-01 10:07AM EDT155.0010.1019.2020.600.00-2052.39%
HLT230616P001600002023-05-04 11:45AM EDT160.0017.3522.0025.300.00-3067.14%
HLT230616P001650002023-03-13 9:30AM EDT165.0025.100.000.000.00-100.00%
HLT230616P001700002023-05-04 11:45AM EDT170.0027.2233.4035.600.00-3067.72%
HLT230616P001750002023-02-21 2:23PM EDT175.0029.9037.7040.600.00-2063.28%