Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 36.40 | 39.80 | 0.00 | - | 1 | 1 | 67.26% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 31.10 | 34.70 | 0.00 | - | 2 | 2 | 55.27% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 26.30 | 29.80 | 0.00 | - | 2 | 7 | 50.64% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 22.70 | 23.90 | 0.00 | - | 5 | 69 | 54.00% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 17.80 | 18.40 | 0.00 | - | 2 | 53 | 39.58% |
| HLT240517C00185000 | 2024-05-01 9:50AM EDT | 185.00 | 12.70 | 12.90 | 13.90 | 0.00 | - | 2 | 34 | 35.89% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 8.70 | 9.00 | 0.00 | - | 13 | 6 | 27.06% |
| HLT240517C00195000 | 2024-05-02 3:16PM EDT | 195.00 | 4.80 | 4.80 | 5.10 | -0.90 | -15.79% | 2 | 138 | 23.26% |
| HLT240517C00200000 | 2024-05-02 3:15PM EDT | 200.00 | 2.30 | 2.20 | 2.40 | -0.35 | -13.21% | 23 | 545 | 21.51% |
| HLT240517C00210000 | 2024-05-02 2:37PM EDT | 210.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 9 | 433 | 21.49% |
| HLT240517C00220000 | 2024-05-02 11:41AM EDT | 220.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 3 | 583 | 26.07% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 30 | 155 | 58.28% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 59.52% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 68.85% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 54.69% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 111.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 54.10% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 65.72% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 64.92% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 47.85% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 32.62% |
| HLT240517P00180000 | 2024-04-30 1:54PM EDT | 180.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 7 | 66 | 28.52% |
| HLT240517P00185000 | 2024-05-02 1:46PM EDT | 185.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 5 | 140 | 24.00% |
| HLT240517P00190000 | 2024-05-02 1:55PM EDT | 190.00 | 0.85 | 0.80 | 0.95 | -0.05 | -5.56% | 8 | 190 | 21.31% |
| HLT240517P00195000 | 2024-05-02 1:55PM EDT | 195.00 | 2.05 | 2.00 | 2.15 | +0.64 | +45.39% | 3 | 1,715 | 19.46% |
| HLT240517P00200000 | 2024-05-02 12:42PM EDT | 200.00 | 4.40 | 4.20 | 4.50 | -0.10 | -2.22% | 21 | 546 | 18.02% |
| HLT240517P00210000 | 2024-05-02 12:44PM EDT | 210.00 | 12.30 | 12.20 | 12.80 | +2.60 | +26.80% | 20 | 298 | 17.82% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 20.90 | 23.70 | 0.00 | - | 5 | 4 | 43.16% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 30.70 | 34.00 | 0.00 | - | 2 | 2 | 58.89% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 50.50 | 54.00 | 0.00 | - | - | 0 | 80.37% |
© 2024 Yahoo. All rights reserved.