Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 42.10 | 45.00 | 0.00 | - | 1 | 1 | 54.05% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 37.50 | 39.40 | 0.00 | - | 2 | 2 | 63.33% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 31.90 | 35.50 | 0.00 | - | 2 | 7 | 68.30% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 27.70 | 29.40 | 0.00 | - | 5 | 69 | 49.29% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 23.20 | 23.90 | 0.00 | - | 2 | 53 | 36.43% |
| HLT240517C00185000 | 2024-04-15 2:33PM EDT | 185.00 | 22.30 | 18.70 | 19.00 | 0.00 | - | 10 | 34 | 31.19% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 13.90 | 14.20 | 0.00 | - | 13 | 6 | 26.42% |
| HLT240517C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 11.10 | 9.50 | 9.80 | 0.00 | - | 12 | 144 | 23.43% |
| HLT240517C00200000 | 2024-04-26 11:35AM EDT | 200.00 | 6.50 | 5.80 | 6.10 | -1.00 | -13.33% | 3 | 477 | 21.80% |
| HLT240517C00210000 | 2024-04-26 1:08PM EDT | 210.00 | 1.37 | 1.30 | 1.45 | -0.53 | -28.19% | 84 | 436 | 19.53% |
| HLT240517C00220000 | 2024-04-26 12:58PM EDT | 220.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 85 | 604 | 20.31% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 30 | 155 | 39.48% |
| HLT240517C00240000 | 2024-04-24 11:46AM EDT | 240.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 37.84% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 47.56% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 45.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 50.39% |
| HLT240517P00155000 | 2024-03-25 10:03AM EDT | 155.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.93% |
| HLT240517P00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 55.03% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.20 | -0.08 | -26.67% | 10 | 1 | 43.90% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 31.54% |
| HLT240517P00180000 | 2024-04-26 9:52AM EDT | 180.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 66 | 31.13% |
| HLT240517P00185000 | 2024-04-24 3:08PM EDT | 185.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 1 | 141 | 25.39% |
| HLT240517P00190000 | 2024-04-26 1:35PM EDT | 190.00 | 0.55 | 0.50 | 0.60 | -0.08 | -12.70% | 16 | 210 | 22.63% |
| HLT240517P00195000 | 2024-04-26 12:25PM EDT | 195.00 | 1.25 | 1.15 | 1.25 | +0.17 | +15.74% | 14 | 1,687 | 21.12% |
| HLT240517P00200000 | 2024-04-26 1:14PM EDT | 200.00 | 2.50 | 2.40 | 2.55 | +0.30 | +13.64% | 93 | 445 | 20.01% |
| HLT240517P00210000 | 2024-04-25 3:24PM EDT | 210.00 | 6.89 | 7.70 | 8.10 | 0.00 | - | 6 | 315 | 18.65% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 16.60 | 17.20 | 0.00 | - | 5 | 10 | 22.73% |
| HLT240517P00230000 | 2024-04-24 3:04PM EDT | 230.00 | 25.00 | 25.20 | 28.40 | 0.00 | - | 8 | 2 | 45.36% |
© 2024 Yahoo. All rights reserved.