Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT221021C00090000 | 2022-07-27 9:50AM EDT | 90.00 | 38.80 | 45.70 | 47.80 | 0.00 | - | 2 | 3 | 279.57% |
| HLT221021C00095000 | 2022-06-29 3:26PM EDT | 95.00 | 23.20 | 33.80 | 36.50 | 0.00 | - | - | 0 | 185.28% |
| HLT221021C00100000 | 2022-09-27 11:29AM EDT | 100.00 | 20.00 | 20.40 | 22.10 | 0.00 | - | 5 | 22,541 | 62.21% |
| HLT221021C00105000 | 2022-09-09 1:40PM EDT | 105.00 | 31.71 | 16.20 | 17.30 | 0.00 | - | 1 | 7 | 57.03% |
| HLT221021C00110000 | 2022-09-23 12:25PM EDT | 110.00 | 10.40 | 12.10 | 12.80 | 0.00 | - | 1 | 24 | 51.49% |
| HLT221021C00115000 | 2022-09-27 12:21PM EDT | 115.00 | 6.60 | 8.40 | 8.90 | 0.00 | - | 5 | 245 | 49.60% |
| HLT221021C00120000 | 2022-09-26 3:52PM EDT | 120.00 | 4.40 | 5.40 | 5.70 | 0.00 | - | 68 | 0 | 45.73% |
| HLT221021C00125000 | 2022-09-28 9:48AM EDT | 125.00 | 3.21 | 3.10 | 3.40 | +0.66 | +25.88% | 1 | 800 | 43.73% |
| HLT221021C00130000 | 2022-09-28 9:48AM EDT | 130.00 | 1.54 | 1.55 | 1.95 | +0.31 | +25.20% | 1 | 621 | 43.26% |
| HLT221021C00135000 | 2022-09-27 3:27PM EDT | 135.00 | 0.75 | 0.75 | 0.95 | +0.05 | +7.14% | 16 | 523 | 41.63% |
| HLT221021C00140000 | 2022-09-27 10:11AM EDT | 140.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 661 | 41.11% |
| HLT221021C00145000 | 2022-09-27 1:15PM EDT | 145.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 1,305 | 42.58% |
| HLT221021C00150000 | 2022-09-23 11:20AM EDT | 150.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 10 | 1,790 | 46.68% |
| HLT221021C00155000 | 2022-09-22 2:16PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 307 | 25.00% |
| HLT221021C00160000 | 2022-09-23 3:04PM EDT | 160.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 119 | 54.88% |
| HLT221021C00165000 | 2022-09-16 1:25PM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 363 | 58.11% |
| HLT221021C00170000 | 2022-07-19 1:11PM EDT | 170.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 1 | 129 | 74.56% |
| HLT221021C00175000 | 2022-08-24 3:31PM EDT | 175.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 60 | 66.99% |
| HLT221021C00180000 | 2022-08-23 3:39PM EDT | 180.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 6 | 30 | 82.13% |
| HLT221021C00185000 | 2022-09-16 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 73.05% |
| HLT221021C00190000 | 2022-04-29 3:23PM EDT | 190.00 | 5.50 | 1.40 | 2.25 | 0.00 | - | 2 | 3 | 128.13% |
| HLT221021C00195000 | 2022-04-28 11:43AM EDT | 195.00 | 4.80 | 1.05 | 1.55 | 0.00 | - | 8 | 19 | 123.10% |
| HLT221021C00200000 | 2022-09-02 10:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| HLT221021C00210000 | 2022-08-29 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 97.46% |
| HLT221021C00220000 | 2022-09-26 2:25PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| HLT221021C00230000 | 2022-09-21 3:36PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 562 | 562 | 103.13% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT221021P00060000 | 2022-09-20 2:38PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 114.45% |
| HLT221021P00065000 | 2022-09-26 12:17PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| HLT221021P00070000 | 2022-09-07 10:25AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 100.20% |
| HLT221021P00075000 | 2022-09-23 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 76.56% |
| HLT221021P00080000 | 2022-09-27 11:29AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 75.78% |
| HLT221021P00085000 | 2022-09-27 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| HLT221021P00090000 | 2022-09-23 11:29AM EDT | 90.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 4 | 76 | 63.18% |
| HLT221021P00095000 | 2022-09-26 2:46PM EDT | 95.00 | 0.60 | 0.30 | 0.00 | 0.00 | - | 2 | 738 | 25.00% |
| HLT221021P00100000 | 2022-09-27 1:49PM EDT | 100.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 3 | 2,999 | 53.42% |
| HLT221021P00105000 | 2022-09-23 3:04PM EDT | 105.00 | 1.85 | 1.00 | 1.10 | 0.00 | - | 12 | 3,150 | 50.24% |
| HLT221021P00110000 | 2022-09-27 1:19PM EDT | 110.00 | 2.50 | 1.75 | 1.85 | 0.00 | - | 52 | 1,032 | 46.80% |
| HLT221021P00115000 | 2022-09-27 12:19PM EDT | 115.00 | 4.20 | 2.80 | 3.10 | 0.00 | - | 42 | 772 | 43.99% |
| HLT221021P00120000 | 2022-09-28 9:40AM EDT | 120.00 | 4.80 | 4.60 | 5.10 | -1.88 | -28.14% | 1 | 0 | 42.22% |
| HLT221021P00125000 | 2022-09-27 3:53PM EDT | 125.00 | 7.85 | 7.20 | 7.70 | -1.26 | -13.83% | 273 | 1,222 | 39.20% |
| HLT221021P00130000 | 2022-09-26 10:41AM EDT | 130.00 | 12.10 | 10.70 | 11.10 | 0.00 | - | 5 | 1,372 | 36.08% |
| HLT221021P00135000 | 2022-09-27 3:24PM EDT | 135.00 | 17.09 | 14.80 | 15.60 | 0.00 | - | 16 | 453 | 39.01% |
| HLT221021P00140000 | 2022-09-22 3:50PM EDT | 140.00 | 20.44 | 18.80 | 21.20 | 0.00 | - | 18 | 239 | 56.01% |
| HLT221021P00145000 | 2022-09-26 1:25PM EDT | 145.00 | 28.00 | 23.50 | 26.40 | 0.00 | - | 3 | 78 | 66.97% |
| HLT221021P00150000 | 2022-07-18 1:58PM EDT | 150.00 | 32.00 | 14.70 | 15.20 | 0.00 | - | 1 | 181 | 0.00% |
| HLT221021P00155000 | 2022-09-09 2:30PM EDT | 155.00 | 18.80 | 33.60 | 35.80 | 0.00 | - | 149 | 52 | 72.10% |
| HLT221021P00160000 | 2022-09-21 10:21AM EDT | 160.00 | 33.60 | 38.60 | 40.50 | 0.00 | - | 6 | 7 | 72.12% |
| HLT221021P00165000 | 2022-09-21 10:21AM EDT | 165.00 | 38.30 | 43.50 | 45.50 | 0.00 | - | 2 | 12 | 77.88% |
| HLT221021P00170000 | 2022-05-02 1:44PM EDT | 170.00 | 26.40 | 33.40 | 34.40 | 0.00 | - | 10 | 16 | 0.00% |
| HLT221021P00185000 | 2022-06-02 3:21PM EDT | 185.00 | 44.30 | 70.50 | 73.10 | 0.00 | - | - | 0 | 186.11% |
| HLT221021P00190000 | 2022-04-21 3:32PM EDT | 190.00 | 36.02 | 57.90 | 62.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
