Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240119C00065000 | 2022-07-28 11:50AM EST | 65.00 | 68.00 | 73.70 | 75.30 | 0.00 | - | 1 | 3 | 0.00% |
| HLT240119C00080000 | 2021-11-11 11:29AM EST | 80.00 | 69.50 | 69.50 | 74.00 | 0.00 | - | 1 | 1 | 67.15% |
| HLT240119C00090000 | 2022-01-03 3:11PM EST | 90.00 | 71.67 | 67.00 | 70.10 | 0.00 | - | 1 | 2 | 77.80% |
| HLT240119C00100000 | 2022-08-02 10:26AM EST | 100.00 | 42.90 | 45.40 | 47.50 | 0.00 | - | 1 | 6 | 34.11% |
| HLT240119C00105000 | 2022-08-05 11:49AM EST | 105.00 | 40.40 | 41.40 | 44.60 | 0.00 | - | - | 28 | 37.62% |
| HLT240119C00115000 | 2022-08-10 8:39AM EST | 115.00 | 36.29 | 35.20 | 37.10 | +2.39 | +7.05% | 1 | 15 | 36.62% |
| HLT240119C00120000 | 2022-08-11 11:39AM EST | 120.00 | 33.70 | 32.80 | 34.10 | +2.90 | +9.42% | 2 | 101 | 37.22% |
| HLT240119C00125000 | 2022-08-09 9:34AM EST | 125.00 | 27.90 | 30.10 | 31.20 | 0.00 | - | 2 | 13 | 37.49% |
| HLT240119C00130000 | 2022-08-08 10:05AM EST | 130.00 | 25.91 | 26.80 | 28.60 | 0.00 | - | 10 | 18 | 37.90% |
| HLT240119C00135000 | 2022-08-10 1:17PM EST | 135.00 | 24.91 | 24.80 | 26.40 | +1.71 | +7.37% | 1 | 28 | 38.64% |
| HLT240119C00140000 | 2022-08-10 1:17PM EST | 140.00 | 22.65 | 22.80 | 23.70 | +1.95 | +9.42% | 1 | 36 | 38.07% |
| HLT240119C00145000 | 2022-08-10 2:32PM EST | 145.00 | 20.40 | 20.80 | 21.30 | +20.40 | - | 1 | 13 | 37.73% |
| HLT240119C00150000 | 2022-08-11 10:18AM EST | 150.00 | 18.60 | 18.70 | 19.50 | +1.60 | +9.41% | 3 | 25 | 38.14% |
| HLT240119C00155000 | 2022-08-11 12:20PM EST | 155.00 | 17.20 | 16.90 | 17.40 | +1.90 | +12.42% | 11 | 277 | 37.71% |
| HLT240119C00160000 | 2022-08-05 11:44AM EST | 160.00 | 13.60 | 13.40 | 16.20 | 0.00 | - | - | 42 | 38.59% |
| HLT240119C00165000 | 2022-08-11 10:03AM EST | 165.00 | 13.80 | 13.80 | 14.20 | +1.80 | +15.00% | 8 | 151 | 37.80% |
| HLT240119C00180000 | 2022-08-02 2:32PM EST | 180.00 | 8.40 | 9.90 | 10.40 | 0.00 | - | 1 | 17 | 37.89% |
| HLT240119C00185000 | 2022-08-11 11:29AM EST | 185.00 | 8.90 | 8.50 | 9.40 | +0.80 | +9.88% | 300 | 91 | 37.98% |
| HLT240119C00190000 | 2022-08-09 9:10AM EST | 190.00 | 6.80 | 7.90 | 8.90 | 0.00 | - | 2 | 41 | 38.89% |
| HLT240119C00200000 | 2022-08-01 9:22AM EST | 200.00 | 4.80 | 6.30 | 7.60 | 0.00 | - | 2 | 11 | 39.68% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240119P00065000 | 2021-12-13 9:49AM EST | 65.00 | 2.32 | 1.90 | 2.90 | 0.00 | - | 1 | 1 | 60.75% |
| HLT240119P00070000 | 2022-08-10 9:19AM EST | 70.00 | 2.60 | 2.45 | 3.20 | +2.60 | - | - | 31 | 58.47% |
| HLT240119P00080000 | 2022-08-03 8:46AM EST | 80.00 | 4.50 | 3.50 | 4.20 | 0.00 | - | 20 | 35 | 54.33% |
| HLT240119P00085000 | 2022-07-11 1:13PM EST | 85.00 | 8.40 | 4.30 | 5.80 | 0.00 | - | - | 3 | 54.75% |
| HLT240119P00090000 | 2022-08-03 12:19PM EST | 90.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 1 | 639 | 52.08% |
| HLT240119P00095000 | 2022-07-14 1:58PM EST | 95.00 | 11.25 | 6.40 | 6.60 | 0.00 | - | 14 | 593 | 50.81% |
| HLT240119P00100000 | 2022-08-09 12:06PM EST | 100.00 | 8.40 | 6.50 | 8.40 | 0.00 | - | 1 | 52 | 52.00% |
| HLT240119P00105000 | 2022-08-04 1:02PM EST | 105.00 | 9.90 | 8.70 | 9.00 | 0.00 | - | 14 | 134 | 49.13% |
| HLT240119P00110000 | 2022-07-29 12:12PM EST | 110.00 | 12.60 | 10.10 | 10.50 | 0.00 | - | 1 | 49 | 48.46% |
| HLT240119P00115000 | 2022-08-11 12:55PM EST | 115.00 | 11.60 | 11.60 | 12.60 | -1.30 | -10.08% | 120 | 34 | 48.82% |
| HLT240119P00120000 | 2022-08-02 10:31AM EST | 120.00 | 15.46 | 13.40 | 13.70 | 0.00 | - | 1 | 629 | 46.64% |
| HLT240119P00125000 | 2022-08-02 10:31AM EST | 125.00 | 17.64 | 15.30 | 16.40 | 0.00 | - | 1 | 25 | 47.57% |
| HLT240119P00130000 | 2022-08-05 1:08PM EST | 130.00 | 19.50 | 17.50 | 17.80 | 0.00 | - | - | 59 | 45.56% |
| HLT240119P00140000 | 2022-08-11 9:45AM EST | 140.00 | 22.10 | 22.40 | 22.80 | -2.70 | -10.89% | 6 | 73 | 45.05% |
| HLT240119P00145000 | 2022-08-11 11:00AM EST | 145.00 | 25.20 | 24.90 | 25.50 | +25.20 | - | 1 | 40 | 44.74% |
| HLT240119P00150000 | 2022-08-11 11:01AM EST | 150.00 | 28.00 | 26.70 | 28.70 | +28.00 | - | 1 | 37 | 45.06% |
| HLT240119P00155000 | 2021-11-02 2:29PM EST | 155.00 | 32.50 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 53.66% |
| HLT240119P00160000 | 2022-07-01 11:14AM EST | 160.00 | 51.55 | 36.80 | 39.20 | 0.00 | - | - | 10 | 50.02% |
| HLT240119P00200000 | 2021-10-22 2:21PM EST | 200.00 | 64.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
