Canada markets close in 5 hours 43 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.17+2.00 (+1.69%)
As of 10:16AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021C000900002022-07-27 9:50AM EDT90.0038.8045.7047.800.00-23279.57%
HLT221021C000950002022-06-29 3:26PM EDT95.0023.2033.8036.500.00--0185.28%
HLT221021C001000002022-09-27 11:29AM EDT100.0020.0020.4022.100.00-522,54162.21%
HLT221021C001050002022-09-09 1:40PM EDT105.0031.7116.2017.300.00-1757.03%
HLT221021C001100002022-09-23 12:25PM EDT110.0010.4012.1012.800.00-12451.49%
HLT221021C001150002022-09-27 12:21PM EDT115.006.608.408.900.00-524549.60%
HLT221021C001200002022-09-26 3:52PM EDT120.004.405.405.700.00-68045.73%
HLT221021C001250002022-09-28 9:48AM EDT125.003.213.103.40+0.66+25.88%180043.73%
HLT221021C001300002022-09-28 9:48AM EDT130.001.541.551.95+0.31+25.20%162143.26%
HLT221021C001350002022-09-27 3:27PM EDT135.000.750.750.95+0.05+7.14%1652341.63%
HLT221021C001400002022-09-27 10:11AM EDT140.000.450.350.450.00-166141.11%
HLT221021C001450002022-09-27 1:15PM EDT145.000.170.100.250.00-21,30542.58%
HLT221021C001500002022-09-23 11:20AM EDT150.000.160.000.200.00-101,79046.68%
HLT221021C001550002022-09-22 2:16PM EDT155.000.100.000.000.00-7130725.00%
HLT221021C001600002022-09-23 3:04PM EDT160.000.100.000.150.00-1911954.88%
HLT221021C001650002022-09-16 1:25PM EDT165.000.250.000.250.00-136358.11%
HLT221021C001700002022-07-19 1:11PM EDT170.000.390.300.450.00-112974.56%
HLT221021C001750002022-08-24 3:31PM EDT175.000.200.000.250.00-26066.99%
HLT221021C001800002022-08-23 3:39PM EDT180.000.090.000.650.00-63082.13%
HLT221021C001850002022-09-16 2:24PM EDT185.000.100.000.200.00-13273.05%
HLT221021C001900002022-04-29 3:23PM EDT190.005.501.402.250.00-23128.13%
HLT221021C001950002022-04-28 11:43AM EDT195.004.801.051.550.00-819123.10%
HLT221021C002000002022-09-02 10:30AM EDT200.000.050.000.000.00-14150.00%
HLT221021C002100002022-08-29 9:56AM EDT210.000.050.000.350.00-1997.46%
HLT221021C002200002022-09-26 2:25PM EDT220.000.050.000.000.00-12150.00%
HLT221021C002300002022-09-21 3:36PM EDT230.000.050.000.200.00-562562103.13%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021P000600002022-09-20 2:38PM EDT60.000.050.000.150.00-26114.45%
HLT221021P000650002022-09-26 12:17PM EDT65.000.080.000.000.00-2850.00%
HLT221021P000700002022-09-07 10:25AM EDT70.000.050.000.300.00-12100.20%
HLT221021P000750002022-09-23 9:30AM EDT75.000.050.000.100.00-18076.56%
HLT221021P000800002022-09-27 11:29AM EDT80.000.050.000.250.00-24375.78%
HLT221021P000850002022-09-27 10:29AM EDT85.000.100.000.000.00-23225.00%
HLT221021P000900002022-09-23 11:29AM EDT90.000.400.150.350.00-47663.18%
HLT221021P000950002022-09-26 2:46PM EDT95.000.600.300.000.00-273825.00%
HLT221021P001000002022-09-27 1:49PM EDT100.000.900.550.700.00-32,99953.42%
HLT221021P001050002022-09-23 3:04PM EDT105.001.851.001.100.00-123,15050.24%
HLT221021P001100002022-09-27 1:19PM EDT110.002.501.751.850.00-521,03246.80%
HLT221021P001150002022-09-27 12:19PM EDT115.004.202.803.100.00-4277243.99%
HLT221021P001200002022-09-28 9:40AM EDT120.004.804.605.10-1.88-28.14%1042.22%
HLT221021P001250002022-09-27 3:53PM EDT125.007.857.207.70-1.26-13.83%2731,22239.20%
HLT221021P001300002022-09-26 10:41AM EDT130.0012.1010.7011.100.00-51,37236.08%
HLT221021P001350002022-09-27 3:24PM EDT135.0017.0914.8015.600.00-1645339.01%
HLT221021P001400002022-09-22 3:50PM EDT140.0020.4418.8021.200.00-1823956.01%
HLT221021P001450002022-09-26 1:25PM EDT145.0028.0023.5026.400.00-37866.97%
HLT221021P001500002022-07-18 1:58PM EDT150.0032.0014.7015.200.00-11810.00%
HLT221021P001550002022-09-09 2:30PM EDT155.0018.8033.6035.800.00-1495272.10%
HLT221021P001600002022-09-21 10:21AM EDT160.0033.6038.6040.500.00-6772.12%
HLT221021P001650002022-09-21 10:21AM EDT165.0038.3043.5045.500.00-21277.88%
HLT221021P001700002022-05-02 1:44PM EDT170.0026.4033.4034.400.00-10160.00%
HLT221021P001850002022-06-02 3:21PM EDT185.0044.3070.5073.100.00--0186.11%
HLT221021P001900002022-04-21 3:32PM EDT190.0036.0257.9062.500.00-330.00%