Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230721C00085000 | 2022-12-20 3:24PM EST | 85.00 | 48.30 | 51.30 | 54.20 | 0.00 | - | - | 3 | 0.00% |
| HLT230721C00100000 | 2023-01-13 12:12PM EST | 100.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT230721C00115000 | 2023-01-04 10:34AM EST | 115.00 | 21.50 | 35.30 | 36.90 | 0.00 | - | - | 2 | 45.52% |
| HLT230721C00120000 | 2022-12-20 1:00PM EST | 120.00 | 20.00 | 21.80 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| HLT230721C00130000 | 2023-01-30 11:16AM EST | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT230721C00135000 | 2023-02-06 2:09PM EST | 135.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT230721C00140000 | 2023-02-08 12:38PM EST | 140.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HLT230721C00145000 | 2023-02-08 11:26AM EST | 145.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT230721C00150000 | 2023-02-03 9:30AM EST | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HLT230721C00155000 | 2023-01-27 2:21PM EST | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| HLT230721C00160000 | 2023-02-07 2:17PM EST | 160.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT230721C00165000 | 2023-02-01 3:55PM EST | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HLT230721C00170000 | 2023-02-07 2:24PM EST | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HLT230721C00175000 | 2023-02-07 11:45AM EST | 175.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HLT230721C00180000 | 2023-02-08 9:46AM EST | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT230721C00185000 | 2022-12-02 10:31AM EST | 185.00 | 3.30 | 0.65 | 0.85 | 0.00 | - | 3 | 3 | 23.52% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230721P00070000 | 2023-01-17 9:30AM EST | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HLT230721P00075000 | 2023-01-17 9:30AM EST | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HLT230721P00085000 | 2023-02-06 3:45PM EST | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT230721P00100000 | 2023-01-26 12:10PM EST | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HLT230721P00105000 | 2023-01-27 12:49PM EST | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT230721P00110000 | 2022-12-08 10:25AM EST | 110.00 | 4.30 | 4.00 | 4.30 | 0.00 | - | 7 | 25 | 49.37% |
| HLT230721P00115000 | 2023-02-03 2:15PM EST | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT230721P00120000 | 2023-02-06 1:30PM EST | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT230721P00125000 | 2023-02-08 11:41AM EST | 125.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| HLT230721P00130000 | 2023-02-08 11:31AM EST | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HLT230721P00135000 | 2023-02-08 10:38AM EST | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HLT230721P00140000 | 2023-01-27 10:40AM EST | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| HLT230721P00145000 | 2022-12-12 3:51PM EST | 145.00 | 15.90 | 15.80 | 16.20 | 0.00 | - | 8 | 164 | 44.62% |
| HLT230721P00155000 | 2022-12-05 3:42PM EST | 155.00 | 21.60 | 28.20 | 30.40 | 0.00 | - | 58 | 138 | 63.16% |
| HLT230721P00160000 | 2023-02-07 2:17PM EST | 160.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
