Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240419C00105000 | 2023-10-20 2:29PM EST | 105.00 | 47.10 | 64.10 | 68.80 | 0.00 | - | 19 | 26 | 61.27% |
| HLT240419C00110000 | 2023-11-02 8:52AM EST | 110.00 | 44.40 | 61.50 | 64.80 | 0.00 | - | 10 | 68 | 51.76% |
| HLT240419C00115000 | 2023-11-02 8:52AM EST | 115.00 | 39.80 | 56.70 | 60.00 | 0.00 | - | 10 | 79 | 59.14% |
| HLT240419C00120000 | 2023-10-25 11:56AM EST | 120.00 | 36.00 | 51.20 | 56.00 | 0.00 | - | 10 | 0 | 59.28% |
| HLT240419C00125000 | 2023-11-09 1:24PM EST | 125.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT240419C00130000 | 2023-11-30 11:06AM EST | 130.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| HLT240419C00135000 | 2023-11-24 11:00AM EST | 135.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| HLT240419C00140000 | 2023-11-17 12:12PM EST | 140.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| HLT240419C00145000 | 2023-11-27 10:16AM EST | 145.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240419C00150000 | 2023-11-27 10:16AM EST | 150.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HLT240419C00155000 | 2023-11-24 11:33AM EST | 155.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HLT240419C00160000 | 2023-11-28 11:51AM EST | 160.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240419C00165000 | 2023-12-04 3:58PM EST | 165.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HLT240419C00170000 | 2023-12-01 12:11PM EST | 170.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240419C00175000 | 2023-12-04 10:04AM EST | 175.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HLT240419C00180000 | 2023-12-04 12:54PM EST | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HLT240419C00185000 | 2023-12-04 12:54PM EST | 185.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HLT240419C00190000 | 2023-11-30 10:52AM EST | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| HLT240419C00195000 | 2023-11-13 12:37PM EST | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| HLT240419C00200000 | 2023-11-30 3:51PM EST | 200.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240419C00210000 | 2023-11-30 3:51PM EST | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HLT240419C00220000 | 2023-11-10 11:45AM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HLT240419C00240000 | 2023-11-27 12:31PM EST | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240419P00075000 | 2023-11-22 2:55PM EST | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HLT240419P00080000 | 2023-11-22 10:24AM EST | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HLT240419P00100000 | 2023-12-01 12:52PM EST | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240419P00105000 | 2023-11-22 9:30AM EST | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLT240419P00110000 | 2023-12-01 12:52PM EST | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240419P00115000 | 2023-11-22 9:30AM EST | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HLT240419P00120000 | 2023-12-01 11:21AM EST | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| HLT240419P00125000 | 2023-12-01 10:53AM EST | 125.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HLT240419P00130000 | 2023-12-04 2:06PM EST | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HLT240419P00135000 | 2023-12-04 1:25PM EST | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240419P00140000 | 2023-12-04 2:32PM EST | 140.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HLT240419P00145000 | 2023-11-24 9:47AM EST | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240419P00150000 | 2023-11-22 10:20AM EST | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HLT240419P00155000 | 2023-11-29 3:55PM EST | 155.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HLT240419P00160000 | 2023-11-30 11:08AM EST | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HLT240419P00165000 | 2023-12-04 10:04AM EST | 165.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HLT240419P00170000 | 2023-12-01 10:44AM EST | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| HLT240419P00175000 | 2023-12-04 3:50PM EST | 175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HLT240419P00180000 | 2023-12-04 10:01AM EST | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HLT240419P00185000 | 2023-11-22 11:45AM EST | 185.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.