Canada Markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.71+0.65 (+0.45%)
At close: 04:03PM EST
144.09 -0.62 (-0.43%)
After hours: 07:09PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT240119C000650002022-07-28 11:50AM EST65.0068.0073.7075.300.00-130.00%
HLT240119C000800002021-11-11 11:29AM EST80.0069.5069.5074.000.00-1167.15%
HLT240119C000900002022-01-03 3:11PM EST90.0071.6767.0070.100.00-1277.80%
HLT240119C001000002022-08-02 10:26AM EST100.0042.9045.4047.500.00-1634.11%
HLT240119C001050002022-08-05 11:49AM EST105.0040.4041.4044.600.00--2837.62%
HLT240119C001150002022-08-10 8:39AM EST115.0036.2935.2037.10+2.39+7.05%11536.62%
HLT240119C001200002022-08-11 11:39AM EST120.0033.7032.8034.10+2.90+9.42%210137.22%
HLT240119C001250002022-08-09 9:34AM EST125.0027.9030.1031.200.00-21337.49%
HLT240119C001300002022-08-08 10:05AM EST130.0025.9126.8028.600.00-101837.90%
HLT240119C001350002022-08-10 1:17PM EST135.0024.9124.8026.40+1.71+7.37%12838.64%
HLT240119C001400002022-08-10 1:17PM EST140.0022.6522.8023.70+1.95+9.42%13638.07%
HLT240119C001450002022-08-10 2:32PM EST145.0020.4020.8021.30+20.40-11337.73%
HLT240119C001500002022-08-11 10:18AM EST150.0018.6018.7019.50+1.60+9.41%32538.14%
HLT240119C001550002022-08-11 12:20PM EST155.0017.2016.9017.40+1.90+12.42%1127737.71%
HLT240119C001600002022-08-05 11:44AM EST160.0013.6013.4016.200.00--4238.59%
HLT240119C001650002022-08-11 10:03AM EST165.0013.8013.8014.20+1.80+15.00%815137.80%
HLT240119C001800002022-08-02 2:32PM EST180.008.409.9010.400.00-11737.89%
HLT240119C001850002022-08-11 11:29AM EST185.008.908.509.40+0.80+9.88%3009137.98%
HLT240119C001900002022-08-09 9:10AM EST190.006.807.908.900.00-24138.89%
HLT240119C002000002022-08-01 9:22AM EST200.004.806.307.600.00-21139.68%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT240119P000650002021-12-13 9:49AM EST65.002.321.902.900.00-1160.75%
HLT240119P000700002022-08-10 9:19AM EST70.002.602.453.20+2.60--3158.47%
HLT240119P000800002022-08-03 8:46AM EST80.004.503.504.200.00-203554.33%
HLT240119P000850002022-07-11 1:13PM EST85.008.404.305.800.00--354.75%
HLT240119P000900002022-08-03 12:19PM EST90.006.305.405.700.00-163952.08%
HLT240119P000950002022-07-14 1:58PM EST95.0011.256.406.600.00-1459350.81%
HLT240119P001000002022-08-09 12:06PM EST100.008.406.508.400.00-15252.00%
HLT240119P001050002022-08-04 1:02PM EST105.009.908.709.000.00-1413449.13%
HLT240119P001100002022-07-29 12:12PM EST110.0012.6010.1010.500.00-14948.46%
HLT240119P001150002022-08-11 12:55PM EST115.0011.6011.6012.60-1.30-10.08%1203448.82%
HLT240119P001200002022-08-02 10:31AM EST120.0015.4613.4013.700.00-162946.64%
HLT240119P001250002022-08-02 10:31AM EST125.0017.6415.3016.400.00-12547.57%
HLT240119P001300002022-08-05 1:08PM EST130.0019.5017.5017.800.00--5945.56%
HLT240119P001400002022-08-11 9:45AM EST140.0022.1022.4022.80-2.70-10.89%67345.05%
HLT240119P001450002022-08-11 11:00AM EST145.0025.2024.9025.50+25.20-14044.74%
HLT240119P001500002022-08-11 11:01AM EST150.0028.0026.7028.70+28.00-13745.06%
HLT240119P001550002021-11-02 2:29PM EST155.0032.5034.5039.000.00-1153.66%
HLT240119P001600002022-07-01 11:14AM EST160.0051.5536.8039.200.00--1050.02%
HLT240119P002000002021-10-22 2:21PM EST200.0064.180.000.000.00-200.00%