Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230616C00060000 | 2023-01-10 2:49PM EST | 60.00 | 70.60 | 86.00 | 88.80 | 0.00 | - | 1 | 1 | 80.62% |
| HLT230616C00065000 | 2022-10-10 9:27AM EST | 65.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HLT230616C00095000 | 2022-12-28 3:50PM EST | 95.00 | 33.10 | 49.70 | 54.00 | 0.00 | - | - | 4 | 58.59% |
| HLT230616C00110000 | 2023-01-13 3:18PM EST | 110.00 | 30.80 | 38.40 | 40.50 | 0.00 | - | 1 | 5 | 51.20% |
| HLT230616C00115000 | 2022-12-28 11:08AM EST | 115.00 | 18.70 | 32.30 | 35.40 | 0.00 | - | - | 4 | 45.23% |
| HLT230616C00120000 | 2022-10-19 12:26PM EST | 120.00 | 22.50 | 27.90 | 29.20 | 0.00 | - | - | 3 | 34.20% |
| HLT230616C00125000 | 2023-01-26 2:54PM EST | 125.00 | 23.85 | 26.00 | 26.70 | 0.00 | - | 1 | 34 | 39.81% |
| HLT230616C00130000 | 2023-02-02 2:57PM EST | 130.00 | 22.02 | 21.90 | 22.80 | 0.00 | - | 1 | 137 | 38.07% |
| HLT230616C00135000 | 2023-01-31 3:50PM EST | 135.00 | 16.90 | 18.10 | 18.40 | 0.00 | - | 2 | 74 | 34.08% |
| HLT230616C00140000 | 2023-01-30 1:49PM EST | 140.00 | 12.80 | 14.60 | 14.90 | 0.00 | - | 1 | 210 | 32.36% |
| HLT230616C00145000 | 2023-02-03 1:21PM EST | 145.00 | 11.50 | 11.40 | 11.70 | +1.70 | +17.35% | 1 | 228 | 30.68% |
| HLT230616C00150000 | 2023-02-02 3:29PM EST | 150.00 | 8.80 | 8.70 | 9.00 | 0.00 | - | 2 | 460 | 29.45% |
| HLT230616C00155000 | 2023-02-02 11:39AM EST | 155.00 | 7.10 | 6.50 | 6.70 | 0.00 | - | 1 | 219 | 28.31% |
| HLT230616C00160000 | 2023-02-02 12:19PM EST | 160.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 155 | 27.54% |
| HLT230616C00165000 | 2023-01-12 1:18PM EST | 165.00 | 2.10 | 3.30 | 3.50 | 0.00 | - | 4 | 150 | 26.93% |
| HLT230616C00170000 | 2023-02-03 1:28PM EST | 170.00 | 2.25 | 2.25 | 2.95 | -0.15 | -6.25% | 3 | 170 | 28.42% |
| HLT230616C00175000 | 2022-12-16 2:20PM EST | 175.00 | 1.75 | 0.95 | 1.05 | 0.00 | - | 7 | 35 | 22.77% |
| HLT230616C00180000 | 2022-12-07 10:59AM EST | 180.00 | 2.20 | 0.60 | 0.70 | 0.00 | - | 31 | 48 | 22.91% |
| HLT230616C00185000 | 2023-02-03 11:00AM EST | 185.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 20 | 1,199 | 26.33% |
| HLT230616C00190000 | 2023-02-03 9:30AM EST | 190.00 | 0.55 | 0.45 | 0.60 | -2.00 | -78.43% | 4 | 7 | 26.47% |
| HLT230616C00200000 | 2023-01-19 3:50PM EST | 200.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1,578 | 36.69% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230616P00070000 | 2023-01-11 11:26AM EST | 70.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 86 | 86 | 68.99% |
| HLT230616P00080000 | 2022-10-03 1:59PM EST | 80.00 | 2.85 | 1.45 | 2.10 | 0.00 | - | - | 1 | 72.68% |
| HLT230616P00085000 | 2023-01-03 2:41PM EST | 85.00 | 1.26 | 0.10 | 0.45 | 0.00 | - | 1 | 10 | 49.71% |
| HLT230616P00090000 | 2023-01-10 10:53AM EST | 90.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 10 | 19 | 46.05% |
| HLT230616P00095000 | 2022-12-30 3:39PM EST | 95.00 | 2.20 | 0.30 | 0.85 | 0.00 | - | 9 | 10 | 46.41% |
| HLT230616P00100000 | 2023-01-31 11:07AM EST | 100.00 | 0.75 | 0.50 | 2.75 | 0.00 | - | 1 | 34 | 57.04% |
| HLT230616P00105000 | 2023-01-10 2:12PM EST | 105.00 | 2.65 | 0.75 | 0.90 | 0.00 | - | 11 | 24 | 37.94% |
| HLT230616P00110000 | 2023-01-23 11:32AM EST | 110.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 6 | 84 | 35.78% |
| HLT230616P00115000 | 2023-01-23 11:04AM EST | 115.00 | 2.15 | 1.35 | 1.50 | 0.00 | - | 10 | 133 | 33.86% |
| HLT230616P00120000 | 2023-02-03 1:12PM EST | 120.00 | 1.85 | 1.80 | 2.00 | -0.50 | -21.28% | 1 | 95 | 32.24% |
| HLT230616P00125000 | 2023-02-02 11:33AM EST | 125.00 | 2.35 | 2.40 | 2.60 | 0.00 | - | 1 | 93 | 30.41% |
| HLT230616P00130000 | 2023-02-01 3:33PM EST | 130.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 8 | 272 | 29.09% |
| HLT230616P00135000 | 2023-02-02 10:37AM EST | 135.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 9 | 242 | 27.59% |
| HLT230616P00140000 | 2023-02-02 1:47PM EST | 140.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 1 | 138 | 26.11% |
| HLT230616P00145000 | 2023-02-02 10:30AM EST | 145.00 | 7.30 | 7.50 | 7.80 | 0.00 | - | 11 | 161 | 24.73% |
| HLT230616P00150000 | 2023-02-02 3:29PM EST | 150.00 | 10.20 | 9.80 | 10.10 | 0.00 | - | 1 | 107 | 23.57% |
| HLT230616P00155000 | 2023-02-02 2:42PM EST | 155.00 | 12.80 | 12.60 | 12.90 | 0.00 | - | 1 | 33 | 22.50% |
| HLT230616P00160000 | 2022-10-07 2:28PM EST | 160.00 | 40.90 | 31.90 | 33.70 | 0.00 | - | 2 | 2 | 70.06% |
| HLT230616P00170000 | 2022-11-10 10:58AM EST | 170.00 | 35.00 | 33.40 | 33.90 | 0.00 | - | - | 3 | 52.64% |
© 2023 Yahoo. All rights reserved.
