HLT - Hilton Worldwide Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230721C00075000 | 2023-03-20 3:26PM EDT | 75.00 | 64.30 | 71.30 | 74.30 | 0.00 | - | 1 | 1 | 199.19% |
| HLT230721C00080000 | 2023-04-10 3:01PM EDT | 80.00 | 63.00 | 61.10 | 64.90 | 0.00 | - | 1 | 1 | 118.26% |
| HLT230721C00085000 | 2022-12-20 4:24PM EDT | 85.00 | 48.30 | 51.30 | 54.20 | 0.00 | - | - | 3 | 0.00% |
| HLT230721C00095000 | 2023-05-18 11:29AM EDT | 95.00 | 52.00 | 45.30 | 49.30 | 0.00 | - | 1 | 0 | 75.68% |
| HLT230721C00100000 | 2023-05-19 9:56AM EDT | 100.00 | 46.00 | 40.30 | 44.20 | 0.00 | - | 1 | 3 | 66.60% |
| HLT230721C00110000 | 2023-05-10 9:50AM EDT | 110.00 | 35.81 | 31.80 | 34.30 | 0.00 | - | - | 1 | 62.57% |
| HLT230721C00115000 | 2023-01-04 11:34AM EDT | 115.00 | 21.50 | 35.30 | 36.90 | 0.00 | - | - | 2 | 117.04% |
| HLT230721C00120000 | 2023-03-23 1:46PM EDT | 120.00 | 21.60 | 28.80 | 32.70 | 0.00 | - | 6 | 8 | 102.28% |
| HLT230721C00125000 | 2023-03-23 11:35AM EDT | 125.00 | 19.50 | 25.80 | 27.20 | 0.00 | - | 57 | 59 | 94.62% |
| HLT230721C00130000 | 2023-06-06 9:35AM EDT | 130.00 | 15.32 | 12.60 | 15.10 | 0.00 | - | 1 | 237 | 43.91% |
| HLT230721C00135000 | 2023-06-05 12:33PM EDT | 135.00 | 11.00 | 8.90 | 9.50 | 0.00 | - | 1 | 276 | 30.18% |
| HLT230721C00140000 | 2023-06-07 10:29AM EDT | 140.00 | 7.54 | 5.60 | 5.90 | 0.00 | - | 4 | 222 | 26.77% |
| HLT230721C00145000 | 2023-06-09 3:04PM EDT | 145.00 | 3.10 | 2.95 | 3.20 | -0.40 | -11.43% | 83 | 535 | 24.43% |
| HLT230721C00150000 | 2023-06-09 1:16PM EDT | 150.00 | 1.40 | 1.25 | 1.45 | -0.33 | -19.08% | 12 | 301 | 22.63% |
| HLT230721C00155000 | 2023-06-09 2:02PM EDT | 155.00 | 0.55 | 0.40 | 0.70 | -0.10 | -15.38% | 19 | 3,387 | 23.05% |
| HLT230721C00160000 | 2023-06-09 3:31PM EDT | 160.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 16 | 500 | 23.15% |
| HLT230721C00165000 | 2023-06-07 9:50AM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| HLT230721C00170000 | 2023-05-23 3:08PM EDT | 170.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 798 | 27.98% |
| HLT230721C00175000 | 2023-05-16 10:32AM EDT | 175.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 31.54% |
| HLT230721C00180000 | 2023-03-06 3:15PM EDT | 180.00 | 1.32 | 0.15 | 0.75 | 0.00 | - | 2 | 13 | 47.29% |
| HLT230721C00185000 | 2022-12-02 11:31AM EDT | 185.00 | 3.30 | 0.65 | 0.85 | 0.00 | - | 3 | 3 | 51.27% |
| HLT230721C00190000 | 2023-02-15 11:06AM EDT | 190.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 55.08% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230721P00070000 | 2023-01-17 10:30AM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| HLT230721P00075000 | 2023-03-14 11:05AM EDT | 75.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 94.92% |
| HLT230721P00085000 | 2023-05-17 12:19PM EDT | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 60.94% |
| HLT230721P00095000 | 2023-04-12 3:51PM EDT | 95.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 69.29% |
| HLT230721P00100000 | 2023-06-06 10:17AM EDT | 100.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 10 | 13 | 42.97% |
| HLT230721P00105000 | 2023-06-08 10:41AM EDT | 105.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 45.90% |
| HLT230721P00110000 | 2023-05-26 9:36AM EDT | 110.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 2 | 72 | 41.31% |
| HLT230721P00115000 | 2023-06-07 9:43AM EDT | 115.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 152 | 37.50% |
| HLT230721P00120000 | 2023-06-07 2:52PM EDT | 120.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 23 | 82 | 32.96% |
| HLT230721P00125000 | 2023-06-08 3:25PM EDT | 125.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 837 | 29.08% |
| HLT230721P00130000 | 2023-06-09 1:43PM EDT | 130.00 | 1.05 | 0.95 | 1.15 | +0.05 | +5.00% | 11 | 2,806 | 26.71% |
| HLT230721P00135000 | 2023-06-09 11:49AM EDT | 135.00 | 1.95 | 1.80 | 2.05 | +0.05 | +2.63% | 3 | 339 | 24.57% |
| HLT230721P00140000 | 2023-06-09 2:21PM EDT | 140.00 | 3.30 | 3.20 | 3.50 | +0.20 | +6.45% | 21 | 1,754 | 22.17% |
| HLT230721P00145000 | 2023-06-08 2:30PM EDT | 145.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 5 | 313 | 20.25% |
| HLT230721P00150000 | 2023-06-08 10:24AM EDT | 150.00 | 8.80 | 8.20 | 10.50 | 0.00 | - | 3 | 82 | 26.42% |
| HLT230721P00155000 | 2023-05-01 3:39PM EDT | 155.00 | 11.80 | 17.10 | 19.50 | 0.00 | - | 10 | 144 | 50.83% |
| HLT230721P00160000 | 2023-02-07 3:17PM EDT | 160.00 | 17.04 | 17.50 | 20.40 | 0.00 | - | 1 | 1 | 39.25% |
| HLT230721P00170000 | 2023-03-20 11:53AM EDT | 170.00 | 31.80 | 22.70 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.