Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.60 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-03-07 10:35AM EDT | 100.00 | 109.37 | 114.00 | 118.00 | 0.00 | - | 3 | 29 | 114.99% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-02-07 12:19PM EDT | 115.00 | 88.90 | 94.00 | 98.40 | 0.00 | - | 1 | 4 | 84.88% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 80.30 | 83.80 | 0.00 | - | 1 | 23 | 53.64% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-04-02 1:49PM EDT | 130.00 | 86.10 | 71.20 | 74.90 | 0.00 | - | 1 | 50 | 50.02% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 63.30 | 64.70 | 0.00 | - | 1 | 27 | 47.82% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 74.89% |
| HLT250117C00150000 | 2024-04-10 10:32AM EDT | 150.00 | 67.20 | 53.40 | 56.70 | 0.00 | - | 2 | 2,510 | 45.75% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 38.07% |
| HLT250117C00160000 | 2023-11-17 1:47PM EDT | 160.00 | 28.25 | 31.60 | 34.00 | 0.00 | - | 50 | 144 | 0.00% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 42.30 | 43.10 | 0.00 | - | 3 | 229 | 38.48% |
| HLT250117C00170000 | 2024-04-12 11:52AM EDT | 170.00 | 47.97 | 38.20 | 39.20 | 0.00 | - | 6 | 200 | 37.12% |
| HLT250117C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 38.30 | 34.50 | 35.30 | 0.00 | - | 1 | 279 | 35.59% |
| HLT250117C00180000 | 2024-02-23 11:04AM EDT | 180.00 | 37.30 | 43.00 | 44.10 | 0.00 | - | 1 | 487 | 53.64% |
| HLT250117C00185000 | 2024-02-27 11:48AM EDT | 185.00 | 33.99 | 40.90 | 43.30 | 0.00 | - | 1 | 51 | 55.10% |
| HLT250117C00190000 | 2024-04-11 3:34PM EDT | 190.00 | 35.70 | 24.20 | 24.90 | 0.00 | - | 2 | 371 | 32.03% |
| HLT250117C00195000 | 2024-04-23 10:00AM EDT | 195.00 | 20.50 | 21.20 | 21.50 | -7.05 | -25.59% | 1 | 248 | 30.52% |
| HLT250117C00200000 | 2024-04-22 9:58AM EDT | 200.00 | 17.40 | 18.40 | 19.00 | 0.00 | - | 1 | 259 | 30.11% |
| HLT250117C00210000 | 2024-04-23 10:57AM EDT | 210.00 | 13.60 | 13.40 | 13.80 | +0.60 | +4.62% | 82 | 1,182 | 28.16% |
| HLT250117C00220000 | 2024-04-19 3:24PM EDT | 220.00 | 9.30 | 9.40 | 9.80 | 0.00 | - | 4 | 652 | 26.83% |
| HLT250117C00230000 | 2024-04-15 1:10PM EDT | 230.00 | 11.00 | 6.30 | 6.70 | 0.00 | - | 1 | 819 | 25.70% |
| HLT250117C00240000 | 2024-04-16 11:37AM EDT | 240.00 | 6.40 | 4.10 | 4.40 | 0.00 | - | 104 | 1,349 | 24.73% |
| HLT250117C00250000 | 2024-04-03 11:55AM EDT | 250.00 | 7.10 | 2.55 | 2.85 | 0.00 | - | 8 | 118 | 24.09% |
| HLT250117C00260000 | 2024-04-22 2:21PM EDT | 260.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 2 | 33 | 23.58% |
| HLT250117C00280000 | 2024-04-12 11:52AM EDT | 280.00 | 1.70 | 0.30 | 1.05 | 0.00 | - | 1 | 6 | 24.87% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 27.93% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2023-10-23 10:21AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 64.62% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 55.66% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 51.56% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 61.54% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 60.11% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 10 | 33 | 54.52% |
| HLT250117P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 5 | 96 | 47.34% |
| HLT250117P00100000 | 2024-02-27 10:30AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 174 | 46.30% |
| HLT250117P00105000 | 2024-04-08 10:06AM EDT | 105.00 | 0.49 | 0.00 | 1.85 | 0.00 | - | 2 | 26 | 49.48% |
| HLT250117P00110000 | 2024-02-22 12:53PM EDT | 110.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 2 | 373 | 44.85% |
| HLT250117P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 245 | 37.12% |
| HLT250117P00120000 | 2024-03-22 3:15PM EDT | 120.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 2 | 65 | 36.72% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.70 | 1.45 | 0.00 | - | 2 | 316 | 35.65% |
| HLT250117P00130000 | 2024-03-20 3:26PM EDT | 130.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 141 | 33.37% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 1.20 | 1.50 | 0.00 | - | 2 | 156 | 30.88% |
| HLT250117P00140000 | 2024-04-19 12:35PM EDT | 140.00 | 1.90 | 1.50 | 1.75 | 0.00 | - | 2 | 101 | 29.60% |
| HLT250117P00145000 | 2024-04-16 11:37AM EDT | 145.00 | 1.95 | 1.85 | 2.20 | 0.00 | - | 275 | 581 | 28.94% |
| HLT250117P00150000 | 2024-03-20 2:04PM EDT | 150.00 | 2.00 | 2.70 | 3.00 | 0.00 | - | 50 | 440 | 29.11% |
| HLT250117P00155000 | 2024-03-26 9:33AM EDT | 155.00 | 2.10 | 2.75 | 3.10 | 0.00 | - | 2 | 225 | 26.83% |
| HLT250117P00160000 | 2024-03-26 9:58AM EDT | 160.00 | 2.45 | 3.30 | 3.70 | 0.00 | - | 4 | 822 | 25.87% |
| HLT250117P00165000 | 2024-02-07 2:08PM EDT | 165.00 | 5.49 | 3.90 | 4.40 | 0.00 | - | 2 | 422 | 24.90% |
| HLT250117P00170000 | 2024-03-27 9:33AM EDT | 170.00 | 3.40 | 4.90 | 5.30 | 0.00 | - | 3 | 287 | 24.11% |
| HLT250117P00175000 | 2024-04-16 11:37AM EDT | 175.00 | 5.70 | 5.90 | 6.40 | 0.00 | - | 190 | 569 | 23.40% |
| HLT250117P00180000 | 2024-04-22 3:59PM EDT | 180.00 | 8.00 | 7.10 | 7.70 | 0.00 | - | 101 | 695 | 22.73% |
| HLT250117P00185000 | 2024-04-22 3:08PM EDT | 185.00 | 9.40 | 8.50 | 9.00 | 0.00 | - | 2 | 398 | 21.72% |
| HLT250117P00190000 | 2024-04-16 3:31PM EDT | 190.00 | 9.45 | 10.10 | 10.70 | 0.00 | - | 3 | 220 | 21.02% |
| HLT250117P00195000 | 2024-04-23 10:53AM EDT | 195.00 | 12.30 | 12.00 | 13.10 | -0.43 | -3.38% | 69 | 111 | 20.98% |
| HLT250117P00200000 | 2024-04-16 12:44PM EDT | 200.00 | 12.70 | 14.10 | 14.60 | 0.00 | - | 151 | 1,611 | 19.20% |
| HLT250117P00210000 | 2024-04-17 12:17PM EDT | 210.00 | 19.00 | 19.20 | 19.80 | 0.00 | - | 22 | 1,184 | 17.55% |
| HLT250117P00220000 | 2024-04-19 12:20PM EDT | 220.00 | 28.00 | 25.40 | 26.60 | 0.00 | - | 1 | 111 | 16.39% |
| HLT250117P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 60.80 | 70.80 | 74.50 | 0.00 | - | 1 | 1 | 24.88% |
| HLT250117P00290000 | 2024-04-17 3:58PM EDT | 290.00 | 89.54 | 91.00 | 94.40 | 0.00 | - | 1 | 1 | 28.53% |
| HLT250117P00300000 | 2024-04-17 3:58PM EDT | 300.00 | 99.57 | 100.80 | 104.60 | 0.00 | - | 1 | 0 | 31.24% |
© 2024 Yahoo. All rights reserved.