HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT230721C000750002023-03-20 3:26PM EDT75.0064.3071.3074.300.00-11199.19%
HLT230721C000800002023-04-10 3:01PM EDT80.0063.0061.1064.900.00-11118.26%
HLT230721C000850002022-12-20 4:24PM EDT85.0048.3051.3054.200.00--30.00%
HLT230721C000950002023-05-18 11:29AM EDT95.0052.0045.3049.300.00-1075.68%
HLT230721C001000002023-05-19 9:56AM EDT100.0046.0040.3044.200.00-1366.60%
HLT230721C001100002023-05-10 9:50AM EDT110.0035.8131.8034.300.00--162.57%
HLT230721C001150002023-01-04 11:34AM EDT115.0021.5035.3036.900.00--2117.04%
HLT230721C001200002023-03-23 1:46PM EDT120.0021.6028.8032.700.00-68102.28%
HLT230721C001250002023-03-23 11:35AM EDT125.0019.5025.8027.200.00-575994.62%
HLT230721C001300002023-06-06 9:35AM EDT130.0015.3212.6015.100.00-123743.91%
HLT230721C001350002023-06-05 12:33PM EDT135.0011.008.909.500.00-127630.18%
HLT230721C001400002023-06-07 10:29AM EDT140.007.545.605.900.00-422226.77%
HLT230721C001450002023-06-09 3:04PM EDT145.003.102.953.20-0.40-11.43%8353524.43%
HLT230721C001500002023-06-09 1:16PM EDT150.001.401.251.45-0.33-19.08%1230122.63%
HLT230721C001550002023-06-09 2:02PM EDT155.000.550.400.70-0.10-15.38%193,38723.05%
HLT230721C001600002023-06-09 3:31PM EDT160.000.250.050.300.00-1650023.15%
HLT230721C001650002023-06-07 9:50AM EDT165.000.170.000.000.00-119312.50%
HLT230721C001700002023-05-23 3:08PM EDT170.000.200.000.150.00-379827.98%
HLT230721C001750002023-05-16 10:32AM EDT175.000.160.050.150.00-12531.54%
HLT230721C001800002023-03-06 3:15PM EDT180.001.320.150.750.00-21347.29%
HLT230721C001850002022-12-02 11:31AM EDT185.003.300.650.850.00-3351.27%
HLT230721C001900002023-02-15 11:06AM EDT190.001.150.000.750.00--355.08%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT230721P000700002023-01-17 10:30AM EDT70.000.450.000.000.00--550.00%
HLT230721P000750002023-03-14 11:05AM EDT75.000.590.000.600.00-1194.92%
HLT230721P000850002023-05-17 12:19PM EDT85.000.080.000.100.00-21060.94%
HLT230721P000950002023-04-12 3:51PM EDT95.000.450.001.000.00-2469.29%
HLT230721P001000002023-06-06 10:17AM EDT100.000.050.050.050.00-101342.97%
HLT230721P001050002023-06-08 10:41AM EDT105.000.070.000.200.00-13045.90%
HLT230721P001100002023-05-26 9:36AM EDT110.000.430.000.250.00-27241.31%
HLT230721P001150002023-06-07 9:43AM EDT115.000.200.100.350.00-115237.50%
HLT230721P001200002023-06-07 2:52PM EDT120.000.320.250.450.00-238232.96%
HLT230721P001250002023-06-08 3:25PM EDT125.000.550.500.650.00-283729.08%
HLT230721P001300002023-06-09 1:43PM EDT130.001.050.951.15+0.05+5.00%112,80626.71%
HLT230721P001350002023-06-09 11:49AM EDT135.001.951.802.05+0.05+2.63%333924.57%
HLT230721P001400002023-06-09 2:21PM EDT140.003.303.203.50+0.20+6.45%211,75422.17%
HLT230721P001450002023-06-08 2:30PM EDT145.005.205.605.900.00-531320.25%
HLT230721P001500002023-06-08 10:24AM EDT150.008.808.2010.500.00-38226.42%
HLT230721P001550002023-05-01 3:39PM EDT155.0011.8017.1019.500.00-1014450.83%
HLT230721P001600002023-02-07 3:17PM EDT160.0017.0417.5020.400.00-1139.25%
HLT230721P001700002023-03-20 11:53AM EDT170.0031.8022.7023.700.00-110.00%