Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.82-0.27 (-0.18%)
At close: 04:03PM EST
147.29 +0.47 (+0.32%)
After hours: 06:41PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT230616C000600002023-01-10 2:49PM EST60.0070.6086.0088.800.00-1180.62%
HLT230616C000650002022-10-10 9:27AM EST65.0060.300.000.000.00--20.00%
HLT230616C000950002022-12-28 3:50PM EST95.0033.1049.7054.000.00--458.59%
HLT230616C001100002023-01-13 3:18PM EST110.0030.8038.4040.500.00-1551.20%
HLT230616C001150002022-12-28 11:08AM EST115.0018.7032.3035.400.00--445.23%
HLT230616C001200002022-10-19 12:26PM EST120.0022.5027.9029.200.00--334.20%
HLT230616C001250002023-01-26 2:54PM EST125.0023.8526.0026.700.00-13439.81%
HLT230616C001300002023-02-02 2:57PM EST130.0022.0221.9022.800.00-113738.07%
HLT230616C001350002023-01-31 3:50PM EST135.0016.9018.1018.400.00-27434.08%
HLT230616C001400002023-01-30 1:49PM EST140.0012.8014.6014.900.00-121032.36%
HLT230616C001450002023-02-03 1:21PM EST145.0011.5011.4011.70+1.70+17.35%122830.68%
HLT230616C001500002023-02-02 3:29PM EST150.008.808.709.000.00-246029.45%
HLT230616C001550002023-02-02 11:39AM EST155.007.106.506.700.00-121928.31%
HLT230616C001600002023-02-02 12:19PM EST160.005.004.704.900.00-115527.54%
HLT230616C001650002023-01-12 1:18PM EST165.002.103.303.500.00-415026.93%
HLT230616C001700002023-02-03 1:28PM EST170.002.252.252.95-0.15-6.25%317028.42%
HLT230616C001750002022-12-16 2:20PM EST175.001.750.951.050.00-73522.77%
HLT230616C001800002022-12-07 10:59AM EST180.002.200.600.700.00-314822.91%
HLT230616C001850002023-02-03 11:00AM EST185.000.750.700.85-0.05-6.25%201,19926.33%
HLT230616C001900002023-02-03 9:30AM EST190.000.550.450.60-2.00-78.43%4726.47%
HLT230616C002000002023-01-19 3:50PM EST200.000.150.001.400.00-11,57836.69%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT230616P000700002023-01-11 11:26AM EST70.000.400.001.250.00-868668.99%
HLT230616P000800002022-10-03 1:59PM EST80.002.851.452.100.00--172.68%
HLT230616P000850002023-01-03 2:41PM EST85.001.260.100.450.00-11049.71%
HLT230616P000900002023-01-10 10:53AM EST90.001.150.050.500.00-101946.05%
HLT230616P000950002022-12-30 3:39PM EST95.002.200.300.850.00-91046.41%
HLT230616P001000002023-01-31 11:07AM EST100.000.750.502.750.00-13457.04%
HLT230616P001050002023-01-10 2:12PM EST105.002.650.750.900.00-112437.94%
HLT230616P001100002023-01-23 11:32AM EST110.001.601.001.150.00-68435.78%
HLT230616P001150002023-01-23 11:04AM EST115.002.151.351.500.00-1013333.86%
HLT230616P001200002023-02-03 1:12PM EST120.001.851.802.00-0.50-21.28%19532.24%
HLT230616P001250002023-02-02 11:33AM EST125.002.352.402.600.00-19330.41%
HLT230616P001300002023-02-01 3:33PM EST130.003.203.203.500.00-827229.09%
HLT230616P001350002023-02-02 10:37AM EST135.004.204.304.600.00-924227.59%
HLT230616P001400002023-02-02 1:47PM EST140.005.605.706.000.00-113826.11%
HLT230616P001450002023-02-02 10:30AM EST145.007.307.507.800.00-1116124.73%
HLT230616P001500002023-02-02 3:29PM EST150.0010.209.8010.100.00-110723.57%
HLT230616P001550002023-02-02 2:42PM EST155.0012.8012.6012.900.00-13322.50%
HLT230616P001600002022-10-07 2:28PM EST160.0040.9031.9033.700.00-2270.06%
HLT230616P001700002022-11-10 10:58AM EST170.0035.0033.4033.900.00--352.64%