Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT220715C00080000 | 2021-12-23 1:27PM EDT | 80.00 | 74.24 | 61.50 | 66.00 | 0.00 | - | 1 | 1 | 605.86% |
| HLT220715C00090000 | 2021-11-23 1:14PM EDT | 90.00 | 56.50 | 65.10 | 68.30 | 0.00 | - | - | 3 | 702.71% |
| HLT220715C00095000 | 2021-11-22 12:43PM EDT | 95.00 | 50.60 | 58.60 | 61.60 | 0.00 | - | - | 1 | 625.20% |
| HLT220715C00100000 | 2022-06-15 11:21AM EDT | 100.00 | 22.89 | 12.30 | 14.10 | 0.00 | - | - | 6 | 57.76% |
| HLT220715C00105000 | 2022-06-24 10:06AM EDT | 105.00 | 13.04 | 9.50 | 9.80 | 0.00 | - | 1 | 5 | 51.81% |
| HLT220715C00110000 | 2022-06-29 3:55PM EDT | 110.00 | 5.85 | 5.80 | 6.10 | -4.16 | -41.56% | 10 | 30 | 47.27% |
| HLT220715C00115000 | 2022-06-29 3:09PM EDT | 115.00 | 3.38 | 3.00 | 3.30 | -2.33 | -40.81% | 38 | 1,052 | 44.09% |
| HLT220715C00120000 | 2022-06-29 3:38PM EDT | 120.00 | 1.50 | 1.40 | 1.55 | -0.80 | -34.78% | 275 | 319 | 42.38% |
| HLT220715C00125000 | 2022-06-29 3:35PM EDT | 125.00 | 0.65 | 0.55 | 0.70 | -0.51 | -43.97% | 142 | 25,973 | 42.77% |
| HLT220715C00130000 | 2022-06-29 2:05PM EDT | 130.00 | 0.32 | 0.25 | 0.40 | -0.22 | -40.74% | 2 | 157 | 46.48% |
| HLT220715C00135000 | 2022-06-28 11:56AM EDT | 135.00 | 0.21 | 0.10 | 0.55 | 0.00 | - | 1 | 698 | 53.17% |
| HLT220715C00140000 | 2022-06-27 2:33PM EDT | 140.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 976 | 53.32% |
| HLT220715C00145000 | 2022-06-28 1:30PM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 695 | 54.49% |
| HLT220715C00150000 | 2022-06-27 2:00PM EDT | 150.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 6 | 416 | 85.74% |
| HLT220715C00155000 | 2022-06-29 10:59AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 34 | 529 | 63.28% |
| HLT220715C00160000 | 2022-06-28 11:24AM EDT | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 1,106 | 81.35% |
| HLT220715C00165000 | 2022-06-24 11:52AM EDT | 165.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 343 | 87.30% |
| HLT220715C00170000 | 2022-06-28 10:35AM EDT | 170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,227 | 92.87% |
| HLT220715C00175000 | 2022-06-07 1:55PM EDT | 175.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 54 | 98.24% |
| HLT220715C00180000 | 2022-06-28 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 78 | 393 | 95.90% |
| HLT220715C00185000 | 2022-06-21 1:23PM EDT | 185.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 75 | 108.50% |
| HLT220715C00190000 | 2022-06-17 3:25PM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 36 | 110.94% |
| HLT220715C00195000 | 2022-06-24 2:21PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 75 | 76 | 105.86% |
| HLT220715C00200000 | 2022-06-24 2:21PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 176 | 217 | 114.06% |
| HLT220715C00210000 | 2022-05-25 3:15PM EDT | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 131.06% |
| HLT220715C00220000 | 2022-05-16 12:13AM EDT | 220.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.08% |
| HLT220715C00230000 | 2022-06-27 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 3,793 | 118.75% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT220715P00065000 | 2022-06-24 10:50AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 783 | 1,905 | 100.78% |
| HLT220715P00070000 | 2022-06-29 9:47AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 60 | 88.28% |
| HLT220715P00075000 | 2022-05-19 9:55AM EDT | 75.00 | 0.39 | 0.15 | 0.40 | 0.00 | - | 2 | 0 | 107.32% |
| HLT220715P00080000 | 2022-06-24 11:20AM EDT | 80.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 9 | 65.63% |
| HLT220715P00085000 | 2022-06-17 9:55AM EDT | 85.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 2 | 26 | 70.70% |
| HLT220715P00090000 | 2022-06-28 2:42PM EDT | 90.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 3 | 28 | 65.43% |
| HLT220715P00095000 | 2022-06-29 12:52PM EDT | 95.00 | 0.47 | 0.40 | 0.50 | +0.17 | +56.67% | 1 | 59 | 58.69% |
| HLT220715P00100000 | 2022-06-29 3:46PM EDT | 100.00 | 0.78 | 0.75 | 0.85 | +0.18 | +30.00% | 27 | 256 | 53.03% |
| HLT220715P00105000 | 2022-06-29 11:57AM EDT | 105.00 | 1.47 | 1.40 | 1.55 | +0.46 | +45.54% | 6 | 250 | 49.15% |
| HLT220715P00110000 | 2022-06-29 3:06PM EDT | 110.00 | 2.77 | 2.70 | 2.85 | +0.88 | +46.56% | 30 | 710 | 45.14% |
| HLT220715P00115000 | 2022-06-29 3:06PM EDT | 115.00 | 5.00 | 4.90 | 5.10 | +1.00 | +25.00% | 28 | 806 | 42.60% |
| HLT220715P00120000 | 2022-06-29 10:54AM EDT | 120.00 | 9.02 | 8.10 | 8.40 | +2.96 | +48.84% | 5 | 1,112 | 41.24% |
| HLT220715P00125000 | 2022-06-28 10:02AM EDT | 125.00 | 6.91 | 12.20 | 12.60 | 0.00 | - | 6 | 752 | 42.02% |
| HLT220715P00130000 | 2022-06-27 3:06PM EDT | 130.00 | 13.80 | 16.90 | 17.40 | 0.00 | - | 18 | 766 | 48.10% |
| HLT220715P00135000 | 2022-06-24 12:52PM EDT | 135.00 | 18.25 | 21.10 | 22.80 | 0.00 | - | 1 | 1,681 | 67.24% |
| HLT220715P00140000 | 2022-06-29 12:23PM EDT | 140.00 | 26.75 | 26.00 | 27.90 | +3.60 | +15.55% | 2 | 585 | 79.00% |
| HLT220715P00145000 | 2022-06-24 12:43PM EDT | 145.00 | 27.80 | 30.90 | 33.50 | 0.00 | - | 4 | 817 | 66.41% |
| HLT220715P00150000 | 2022-06-16 12:40PM EDT | 150.00 | 34.80 | 35.20 | 38.60 | 0.00 | - | 1 | 93 | 111.52% |
| HLT220715P00155000 | 2022-06-16 10:54AM EDT | 155.00 | 38.55 | 40.00 | 43.80 | 0.00 | - | 2 | 66 | 124.05% |
| HLT220715P00160000 | 2022-06-16 10:54AM EDT | 160.00 | 43.35 | 45.00 | 48.50 | 0.00 | - | 2 | 41 | 126.22% |
| HLT220715P00165000 | 2022-06-07 10:25AM EDT | 165.00 | 22.80 | 51.30 | 52.70 | 0.00 | - | 1 | 0 | 75.59% |
| HLT220715P00170000 | 2022-04-20 12:45PM EDT | 170.00 | 13.30 | 37.80 | 42.50 | 0.00 | - | 3 | 4 | 0.00% |
| HLT220715P00175000 | 2022-03-22 2:09PM EDT | 175.00 | 26.90 | 19.20 | 19.80 | 0.00 | - | 1 | 6 | 0.00% |
| HLT220715P00185000 | 2022-02-17 3:58PM EDT | 185.00 | 34.60 | 34.70 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| HLT220715P00190000 | 2022-02-17 3:38PM EDT | 190.00 | 38.60 | 39.20 | 41.30 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
