HLT - Hilton Worldwide Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT231020C00110000 | 2023-02-21 3:07PM EDT | 110.00 | 40.00 | 31.70 | 32.80 | 0.00 | - | - | 1 | 52.08% |
| HLT231020C00120000 | 2023-05-25 2:11PM EDT | 120.00 | 25.30 | 21.00 | 22.30 | 0.00 | - | 6 | 35,020 | 39.63% |
| HLT231020C00125000 | 2023-05-25 2:13PM EDT | 125.00 | 21.30 | 17.80 | 18.50 | 0.00 | - | 1 | 5 | 37.29% |
| HLT231020C00130000 | 2023-05-25 3:36PM EDT | 130.00 | 18.00 | 14.40 | 14.90 | 0.00 | - | 3 | 21 | 34.89% |
| HLT231020C00135000 | 2023-05-23 11:35AM EDT | 135.00 | 13.10 | 11.30 | 11.80 | 0.00 | - | 10 | 15 | 33.18% |
| HLT231020C00140000 | 2023-05-30 2:32PM EDT | 140.00 | 9.10 | 8.50 | 9.10 | -2.40 | -20.87% | 2 | 13 | 31.70% |
| HLT231020C00145000 | 2023-05-26 2:07PM EDT | 145.00 | 6.90 | 6.30 | 6.70 | -1.20 | -14.81% | 4 | 95 | 30.05% |
| HLT231020C00150000 | 2023-05-30 3:39PM EDT | 150.00 | 4.80 | 4.50 | 4.80 | -0.80 | -14.29% | 3 | 77 | 28.78% |
| HLT231020C00155000 | 2023-05-24 1:33PM EDT | 155.00 | 3.82 | 1.85 | 3.40 | 0.00 | - | 54 | 183 | 28.00% |
| HLT231020C00160000 | 2023-05-25 1:57PM EDT | 160.00 | 2.40 | 1.85 | 2.35 | -0.70 | -22.58% | 4 | 352 | 27.36% |
| HLT231020C00165000 | 2023-05-25 10:01AM EDT | 165.00 | 1.91 | 1.20 | 2.00 | 0.00 | - | 1 | 247 | 28.86% |
| HLT231020C00170000 | 2023-05-23 9:30AM EDT | 170.00 | 1.65 | 0.55 | 1.60 | 0.00 | - | 3 | 46 | 29.64% |
| HLT231020C00175000 | 2023-05-01 11:31AM EDT | 175.00 | 2.10 | 0.45 | 0.80 | 0.00 | - | 17 | 16 | 27.04% |
| HLT231020C00180000 | 2023-05-05 2:01PM EDT | 180.00 | 1.20 | 0.35 | 0.75 | 0.00 | - | 1 | 31 | 28.85% |
| HLT231020C00185000 | 2023-05-02 10:06AM EDT | 185.00 | 1.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 30.96% |
| HLT231020C00195000 | 2023-03-21 12:14PM EDT | 195.00 | 0.94 | 0.15 | 2.05 | 0.00 | - | - | 1 | 44.12% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT231020P00075000 | 2023-05-10 10:52AM EDT | 75.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 53.25% |
| HLT231020P00085000 | 2023-02-24 12:56PM EDT | 85.00 | 1.47 | 1.20 | 1.95 | 0.00 | - | 1 | 1 | 56.04% |
| HLT231020P00090000 | 2023-04-26 9:59AM EDT | 90.00 | 1.07 | 0.40 | 2.65 | 0.00 | - | 1 | 400 | 50.10% |
| HLT231020P00095000 | 2023-05-04 11:57AM EDT | 95.00 | 0.91 | 0.55 | 1.95 | 0.00 | - | 1 | 10 | 48.07% |
| HLT231020P00100000 | 2023-04-26 12:31PM EDT | 100.00 | 1.20 | 0.90 | 1.25 | 0.00 | - | 4 | 69 | 37.72% |
| HLT231020P00110000 | 2023-03-31 10:07AM EDT | 110.00 | 2.75 | 1.05 | 2.65 | 0.00 | - | 1 | 1 | 36.43% |
| HLT231020P00115000 | 2023-05-23 9:30AM EDT | 115.00 | 1.65 | 1.55 | 4.20 | 0.00 | - | 1 | 10 | 37.95% |
| HLT231020P00120000 | 2023-05-10 1:54PM EDT | 120.00 | 3.50 | 3.40 | 3.80 | +0.10 | +2.94% | 10 | 35 | 30.68% |
| HLT231020P00125000 | 2023-05-24 3:31PM EDT | 125.00 | 4.66 | 4.40 | 4.90 | 0.00 | - | 244 | 289 | 28.86% |
| HLT231020P00130000 | 2023-05-25 3:36PM EDT | 130.00 | 5.20 | 5.80 | 6.40 | 0.00 | - | 3 | 299 | 27.40% |
| HLT231020P00135000 | 2023-05-30 10:41AM EDT | 135.00 | 7.40 | 7.60 | 8.20 | -0.80 | -9.76% | 46 | 110 | 25.74% |
| HLT231020P00140000 | 2023-05-26 2:10PM EDT | 140.00 | 9.10 | 10.00 | 10.40 | 0.00 | - | 6 | 44 | 24.01% |
| HLT231020P00145000 | 2023-05-04 3:18PM EDT | 145.00 | 10.90 | 12.70 | 13.20 | 0.00 | - | 21 | 92 | 22.63% |
| HLT231020P00150000 | 2023-05-24 3:52PM EDT | 150.00 | 16.08 | 13.90 | 17.00 | 0.00 | - | 1 | 115 | 23.03% |
| HLT231020P00155000 | 2023-05-22 3:03PM EDT | 155.00 | 14.10 | 18.70 | 21.50 | 0.00 | - | 3 | 35 | 24.95% |
| HLT231020P00165000 | 2023-05-12 3:37PM EDT | 165.00 | 24.30 | 27.80 | 30.60 | 0.00 | - | 1 | 1 | 27.34% |
| HLT231020P00185000 | 2023-03-10 4:22PM EDT | 185.00 | 43.40 | 43.10 | 46.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.