HLT - Hilton Worldwide Holdings Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240119C00060000 | 2022-12-21 10:46AM EDT | 60.00 | 71.00 | 80.50 | 83.20 | 0.00 | - | - | 1 | 92.52% |
| HLT240119C00065000 | 2022-08-18 11:04AM EDT | 65.00 | 77.00 | 68.90 | 72.90 | 0.00 | - | 1 | 3 | 45.12% |
| HLT240119C00070000 | 2023-04-13 3:29PM EDT | 70.00 | 74.55 | 71.90 | 75.70 | 0.00 | - | 1 | 5 | 89.17% |
| HLT240119C00075000 | 2022-02-15 1:00PM EDT | 75.00 | 88.50 | 79.70 | 82.60 | 0.00 | - | 1 | 1 | 136.52% |
| HLT240119C00080000 | 2022-12-20 2:08PM EDT | 80.00 | 55.60 | 59.00 | 59.80 | 0.00 | - | 6 | 12 | 50.61% |
| HLT240119C00085000 | 2023-01-19 4:16PM EDT | 85.00 | 55.60 | 63.20 | 68.00 | 0.00 | - | 1 | 6 | 96.58% |
| HLT240119C00090000 | 2023-02-22 11:02AM EDT | 90.00 | 58.70 | 44.90 | 47.00 | 0.00 | - | 3 | 10 | 0.00% |
| HLT240119C00095000 | 2023-04-20 1:39PM EDT | 95.00 | 57.10 | 52.00 | 55.30 | 0.00 | - | 1 | 12 | 75.31% |
| HLT240119C00100000 | 2023-02-27 12:13PM EDT | 100.00 | 51.40 | 39.70 | 43.20 | 0.00 | - | 1 | 9 | 49.95% |
| HLT240119C00105000 | 2023-05-23 9:31AM EDT | 105.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240119C00110000 | 2023-04-25 3:29PM EDT | 110.00 | 43.40 | 36.20 | 37.40 | 0.00 | - | 19 | 71 | 51.31% |
| HLT240119C00115000 | 2023-04-26 10:22AM EDT | 115.00 | 38.30 | 32.40 | 34.80 | 0.00 | - | 1 | 29 | 50.95% |
| HLT240119C00120000 | 2023-04-25 1:11PM EDT | 120.00 | 35.20 | 28.20 | 30.80 | 0.00 | - | 6 | 262 | 51.14% |
| HLT240119C00125000 | 2023-05-05 3:25PM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HLT240119C00130000 | 2023-05-10 3:50PM EDT | 130.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HLT240119C00135000 | 2023-03-28 2:54PM EDT | 135.00 | 15.10 | 19.40 | 22.00 | 0.00 | - | 4 | 291 | 47.88% |
| HLT240119C00140000 | 2023-05-25 12:28PM EDT | 140.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| HLT240119C00145000 | 2023-06-01 3:51PM EDT | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| HLT240119C00150000 | 2023-06-01 1:29PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HLT240119C00155000 | 2023-05-25 9:36AM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT240119C00160000 | 2023-05-31 3:13PM EDT | 160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| HLT240119C00165000 | 2023-05-31 3:51PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| HLT240119C00170000 | 2023-05-31 3:58PM EDT | 170.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HLT240119C00175000 | 2023-05-31 3:59PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| HLT240119C00180000 | 2023-05-23 12:49PM EDT | 180.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240119C00185000 | 2023-05-02 3:06PM EDT | 185.00 | 2.60 | 0.75 | 1.25 | 0.00 | - | 2 | 467 | 26.58% |
| HLT240119C00190000 | 2023-05-25 9:57AM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240119C00195000 | 2023-05-26 3:07PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HLT240119C00200000 | 2023-05-03 3:39PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HLT240119C00210000 | 2023-05-17 10:24AM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HLT240119C00220000 | 2023-02-07 2:09PM EDT | 220.00 | 1.40 | 0.75 | 0.95 | 0.00 | - | 1 | 14 | 35.18% |
| HLT240119C00230000 | 2023-04-24 1:27PM EDT | 230.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 32.37% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240119P00060000 | 2023-05-30 10:31AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HLT240119P00065000 | 2023-03-23 11:16AM EDT | 65.00 | 0.64 | 0.00 | 0.80 | 0.00 | - | 10 | 70 | 56.08% |
| HLT240119P00070000 | 2023-05-24 12:23PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HLT240119P00075000 | 2023-03-24 10:49AM EDT | 75.00 | 1.50 | 0.15 | 1.80 | 0.00 | - | 1 | 95 | 56.14% |
| HLT240119P00080000 | 2023-04-27 10:22AM EDT | 80.00 | 0.90 | 0.25 | 2.00 | 0.00 | - | 1 | 34 | 52.62% |
| HLT240119P00085000 | 2023-05-19 1:28PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240119P00090000 | 2023-05-18 2:10PM EDT | 90.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240119P00095000 | 2023-05-24 10:25AM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HLT240119P00100000 | 2023-05-23 3:51PM EDT | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240119P00105000 | 2023-05-17 9:38AM EDT | 105.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240119P00110000 | 2023-04-28 9:59AM EDT | 110.00 | 3.30 | 2.80 | 3.60 | 0.00 | - | 2 | 2,455 | 33.29% |
| HLT240119P00115000 | 2023-05-08 11:34AM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HLT240119P00120000 | 2023-05-30 10:31AM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HLT240119P00125000 | 2023-05-10 2:39PM EDT | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HLT240119P00130000 | 2023-05-23 12:42PM EDT | 130.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| HLT240119P00135000 | 2023-05-31 2:57PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HLT240119P00140000 | 2023-05-31 3:21PM EDT | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| HLT240119P00145000 | 2023-05-31 3:56PM EDT | 145.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| HLT240119P00150000 | 2023-05-11 9:39AM EDT | 150.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HLT240119P00155000 | 2023-05-16 10:50AM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HLT240119P00160000 | 2023-05-10 10:48AM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240119P00165000 | 2023-02-08 12:55PM EDT | 165.00 | 22.90 | 23.80 | 27.00 | 0.00 | - | 19 | 34 | 0.00% |
| HLT240119P00170000 | 2022-09-27 10:10AM EDT | 170.00 | 52.30 | 40.10 | 41.60 | 0.00 | - | 11 | 10 | 44.80% |
| HLT240119P00175000 | 2023-02-14 4:49PM EDT | 175.00 | 26.10 | 35.30 | 39.00 | 0.00 | - | 19 | 49 | 24.84% |
| HLT240119P00180000 | 2023-02-14 4:37PM EDT | 180.00 | 30.30 | 40.80 | 44.30 | 0.00 | - | 2 | 199 | 28.09% |
| HLT240119P00190000 | 2023-02-09 11:00AM EDT | 190.00 | 39.60 | 47.00 | 52.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT240119P00195000 | 2022-02-17 1:08PM EDT | 195.00 | 50.10 | 51.40 | 55.00 | 0.00 | - | - | 2 | 0.00% |
| HLT240119P00200000 | 2022-12-23 3:20PM EDT | 200.00 | 73.50 | 59.00 | 64.00 | 0.00 | - | 2 | 0 | 33.81% |
| HLT240119P00220000 | 2022-06-15 9:45AM EDT | 220.00 | 99.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240119P00230000 | 2022-05-19 10:16AM EDT | 230.00 | 99.84 | 111.00 | 116.00 | 0.00 | - | - | 0 | 99.67% |
© 2023 Yahoo. All rights reserved.