Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT241018C00180000 | 2024-04-30 1:55PM EDT | 180.00 | 28.65 | 26.10 | 28.40 | 0.00 | - | 1 | 5 | 35.74% |
| HLT241018C00185000 | 2024-04-29 9:48AM EDT | 185.00 | 27.90 | 22.50 | 23.00 | 0.00 | - | 1 | 16,765 | 30.70% |
| HLT241018C00190000 | 2024-04-30 11:17AM EDT | 190.00 | 20.30 | 19.10 | 19.60 | 0.00 | - | 1 | 70 | 29.51% |
| HLT241018C00195000 | 2024-05-02 11:54AM EDT | 195.00 | 16.60 | 15.90 | 16.40 | -0.50 | -2.92% | 23 | 229 | 28.30% |
| HLT241018C00200000 | 2024-05-02 3:11PM EDT | 200.00 | 13.29 | 13.10 | 13.50 | -0.71 | -5.07% | 17 | 16 | 27.20% |
| HLT241018C00210000 | 2024-05-02 10:47AM EDT | 210.00 | 8.60 | 8.30 | 8.70 | -4.00 | -31.75% | 8 | 75 | 25.39% |
| HLT241018C00220000 | 2024-05-02 3:51PM EDT | 220.00 | 5.10 | 4.90 | 5.30 | +0.12 | +2.41% | 27 | 58 | 24.15% |
| HLT241018C00230000 | 2024-05-01 1:57PM EDT | 230.00 | 2.95 | 2.65 | 3.10 | 0.00 | - | 1 | 234 | 23.41% |
| HLT241018C00240000 | 2024-04-26 11:47AM EDT | 240.00 | 2.60 | 1.45 | 1.75 | 0.00 | - | 1 | 56 | 22.96% |
| HLT241018C00250000 | 2024-04-24 3:35PM EDT | 250.00 | 1.90 | 0.80 | 1.00 | 0.00 | - | 1 | 24 | 22.90% |
| HLT241018C00260000 | 2024-04-16 3:51PM EDT | 260.00 | 1.10 | 0.30 | 1.80 | 0.00 | - | 1 | 20 | 29.49% |
| HLT241018C00270000 | 2024-04-12 1:32PM EDT | 270.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 20 | 4 | 31.69% |
| HLT241018C00280000 | 2024-03-22 12:13PM EDT | 280.00 | 0.84 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 33.61% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT241018P00105000 | 2024-04-08 2:29PM EDT | 105.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | - | 1 | 53.74% |
| HLT241018P00130000 | 2024-04-23 1:08PM EDT | 130.00 | 0.59 | 0.10 | 1.70 | 0.00 | - | - | 3 | 43.53% |
| HLT241018P00140000 | 2024-04-24 10:09AM EDT | 140.00 | 0.38 | 0.25 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| HLT241018P00150000 | 2024-04-24 11:40AM EDT | 150.00 | 0.80 | 0.95 | 1.10 | 0.00 | - | 3 | 15 | 28.00% |
| HLT241018P00160000 | 2024-04-29 9:57AM EDT | 160.00 | 1.35 | 1.65 | 1.80 | 0.00 | - | 3 | 4 | 25.96% |
| HLT241018P00165000 | 2024-03-26 9:42AM EDT | 165.00 | 1.54 | 1.30 | 1.95 | 0.00 | - | 30 | 31 | 23.71% |
| HLT241018P00170000 | 2024-05-02 1:47PM EDT | 170.00 | 2.80 | 2.80 | 2.95 | -0.40 | -12.50% | 446 | 3 | 24.10% |
| HLT241018P00175000 | 2024-04-19 2:07PM EDT | 175.00 | 4.90 | 3.50 | 3.80 | 0.00 | - | 1 | 34 | 23.32% |
| HLT241018P00180000 | 2024-05-02 12:09PM EDT | 180.00 | 4.80 | 3.30 | 4.80 | -0.20 | -4.00% | 2 | 2 | 22.43% |
| HLT241018P00185000 | 2024-04-25 12:07PM EDT | 185.00 | 4.80 | 5.80 | 6.10 | 0.00 | - | 2 | 38 | 21.69% |
| HLT241018P00190000 | 2024-04-24 3:52PM EDT | 190.00 | 5.88 | 7.30 | 7.60 | 0.00 | - | 23 | 42 | 20.80% |
| HLT241018P00195000 | 2024-05-02 11:54AM EDT | 195.00 | 9.20 | 9.10 | 9.50 | -0.20 | -2.13% | 3 | 157 | 20.08% |
| HLT241018P00200000 | 2024-05-01 11:27AM EDT | 200.00 | 11.70 | 11.20 | 11.60 | 0.00 | - | 2 | 82 | 19.09% |
| HLT241018P00210000 | 2024-04-29 11:04AM EDT | 210.00 | 14.40 | 16.50 | 17.00 | 0.00 | - | 14 | 43 | 17.14% |
| HLT241018P00220000 | 2024-04-09 2:58PM EDT | 220.00 | 17.20 | 23.20 | 24.20 | 0.00 | - | 6 | 19 | 15.40% |
© 2024 Yahoo. All rights reserved.