HLT - Hilton Worldwide Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230616C00060000 | 2023-01-10 3:49PM EDT | 60.00 | 70.60 | 89.00 | 93.70 | 0.00 | - | 1 | 1 | 571.39% |
| HLT230616C00065000 | 2022-10-10 10:27AM EDT | 65.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HLT230616C00090000 | 2023-04-14 9:58AM EDT | 90.00 | 55.20 | 49.90 | 53.80 | 0.00 | - | - | 1 | 224.12% |
| HLT230616C00095000 | 2023-05-09 10:35AM EDT | 95.00 | 51.10 | 40.90 | 42.20 | 0.00 | - | 1 | 4 | 97.66% |
| HLT230616C00110000 | 2023-01-13 4:18PM EDT | 110.00 | 30.80 | 37.90 | 41.30 | 0.00 | - | 1 | 5 | 233.06% |
| HLT230616C00115000 | 2023-03-28 2:03PM EDT | 115.00 | 20.70 | 26.60 | 29.20 | 0.00 | - | 2 | 5 | 139.98% |
| HLT230616C00120000 | 2023-03-27 11:25AM EDT | 120.00 | 16.70 | 21.50 | 23.40 | 0.00 | - | 2 | 5 | 116.63% |
| HLT230616C00125000 | 2023-05-31 9:49AM EDT | 125.00 | 11.35 | 10.60 | 13.50 | -1.15 | -9.20% | 1 | 54 | 57.69% |
| HLT230616C00130000 | 2023-05-15 12:24PM EDT | 130.00 | 13.84 | 6.00 | 7.80 | 0.00 | - | 2 | 137 | 35.11% |
| HLT230616C00135000 | 2023-05-31 2:24PM EDT | 135.00 | 4.10 | 3.80 | 4.10 | -3.50 | -46.05% | 28 | 87 | 30.09% |
| HLT230616C00140000 | 2023-05-31 3:06PM EDT | 140.00 | 1.62 | 1.45 | 1.65 | -0.28 | -14.74% | 18 | 328 | 27.15% |
| HLT230616C00145000 | 2023-05-31 3:52PM EDT | 145.00 | 0.54 | 0.40 | 0.55 | -0.06 | -10.00% | 21 | 486 | 26.56% |
| HLT230616C00150000 | 2023-05-31 3:06PM EDT | 150.00 | 0.20 | 0.10 | 0.30 | -0.02 | -9.09% | 2 | 912 | 30.71% |
| HLT230616C00155000 | 2023-05-31 3:52PM EDT | 155.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 1 | 1,690 | 35.30% |
| HLT230616C00160000 | 2023-05-31 1:09PM EDT | 160.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 568 | 42.04% |
| HLT230616C00165000 | 2023-05-19 3:40PM EDT | 165.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | 5 | 228 | 48.34% |
| HLT230616C00170000 | 2023-05-30 2:04PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 240 | 54.39% |
| HLT230616C00175000 | 2023-05-30 2:01PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 51.95% |
| HLT230616C00180000 | 2023-05-31 10:41AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 41 | 48 | 56.84% |
| HLT230616C00185000 | 2023-05-31 10:40AM EDT | 185.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1,198 | 85.94% |
| HLT230616C00190000 | 2023-05-31 10:40AM EDT | 190.00 | 0.05 | 0.05 | 0.30 | -0.70 | -93.33% | 15 | 12 | 74.22% |
| HLT230616C00200000 | 2023-02-15 4:49PM EDT | 200.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 2 | 1,576 | 86.72% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230616P00065000 | 2023-03-15 1:29PM EDT | 65.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 2 | 161.72% |
| HLT230616P00070000 | 2023-03-17 12:29PM EDT | 70.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 25 | 107 | 183.11% |
| HLT230616P00080000 | 2023-03-10 2:50PM EDT | 80.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 108.98% |
| HLT230616P00085000 | 2023-03-24 11:23AM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 119.92% |
| HLT230616P00090000 | 2023-05-16 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 79.69% |
| HLT230616P00095000 | 2023-05-08 11:44AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 34 | 64.84% |
| HLT230616P00100000 | 2023-05-17 3:50PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 56.25% |
| HLT230616P00105000 | 2023-04-25 2:07PM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 36 | 46 | 55.27% |
| HLT230616P00110000 | 2023-05-17 10:01AM EDT | 110.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 80 | 51.86% |
| HLT230616P00115000 | 2023-05-01 11:03AM EDT | 115.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 198 | 44.82% |
| HLT230616P00120000 | 2023-05-31 1:41PM EDT | 120.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 175 | 38.53% |
| HLT230616P00125000 | 2023-05-31 11:26AM EDT | 125.00 | 0.60 | 0.45 | 0.55 | +0.18 | +42.86% | 7 | 930 | 33.45% |
| HLT230616P00130000 | 2023-05-31 3:18PM EDT | 130.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 6 | 603 | 29.91% |
| HLT230616P00135000 | 2023-05-31 2:11PM EDT | 135.00 | 2.35 | 2.40 | 2.60 | -0.29 | -10.98% | 61 | 503 | 26.81% |
| HLT230616P00140000 | 2023-05-31 10:52AM EDT | 140.00 | 5.90 | 4.90 | 5.30 | +1.21 | +25.80% | 1 | 412 | 24.95% |
| HLT230616P00145000 | 2023-05-31 10:49AM EDT | 145.00 | 10.07 | 7.70 | 10.90 | +3.77 | +59.84% | 2 | 373 | 44.02% |
| HLT230616P00150000 | 2023-05-23 9:54AM EDT | 150.00 | 10.20 | 12.50 | 14.80 | 0.00 | - | 1 | 114 | 41.72% |
| HLT230616P00155000 | 2023-05-01 10:07AM EDT | 155.00 | 10.10 | 19.20 | 20.60 | 0.00 | - | 2 | 0 | 52.39% |
| HLT230616P00160000 | 2023-05-04 11:45AM EDT | 160.00 | 17.35 | 22.00 | 25.30 | 0.00 | - | 3 | 0 | 67.14% |
| HLT230616P00165000 | 2023-03-13 9:30AM EDT | 165.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230616P00170000 | 2023-05-04 11:45AM EDT | 170.00 | 27.22 | 33.40 | 35.60 | 0.00 | - | 3 | 0 | 67.72% |
| HLT230616P00175000 | 2023-02-21 2:23PM EDT | 175.00 | 29.90 | 37.70 | 40.60 | 0.00 | - | 2 | 0 | 63.28% |
© 2023 Yahoo. All rights reserved.