Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.06-2.22 (-1.93%)
At close: 04:03PM EDT
112.51 -0.55 (-0.49%)
After hours: 07:25PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT220715C000800002021-12-23 1:27PM EDT80.0074.2461.5066.000.00-11605.86%
HLT220715C000900002021-11-23 1:14PM EDT90.0056.5065.1068.300.00--3702.71%
HLT220715C000950002021-11-22 12:43PM EDT95.0050.6058.6061.600.00--1625.20%
HLT220715C001000002022-06-15 11:21AM EDT100.0022.8912.3014.100.00--657.76%
HLT220715C001050002022-06-24 10:06AM EDT105.0013.049.509.800.00-1551.81%
HLT220715C001100002022-06-29 3:55PM EDT110.005.855.806.10-4.16-41.56%103047.27%
HLT220715C001150002022-06-29 3:09PM EDT115.003.383.003.30-2.33-40.81%381,05244.09%
HLT220715C001200002022-06-29 3:38PM EDT120.001.501.401.55-0.80-34.78%27531942.38%
HLT220715C001250002022-06-29 3:35PM EDT125.000.650.550.70-0.51-43.97%14225,97342.77%
HLT220715C001300002022-06-29 2:05PM EDT130.000.320.250.40-0.22-40.74%215746.48%
HLT220715C001350002022-06-28 11:56AM EDT135.000.210.100.550.00-169853.17%
HLT220715C001400002022-06-27 2:33PM EDT140.000.150.050.250.00-197653.32%
HLT220715C001450002022-06-28 1:30PM EDT145.000.150.000.150.00-669554.49%
HLT220715C001500002022-06-27 2:00PM EDT150.000.100.001.150.00-641685.74%
HLT220715C001550002022-06-29 10:59AM EDT155.000.050.000.10-0.05-50.00%3452963.28%
HLT220715C001600002022-06-28 11:24AM EDT160.000.100.000.350.00-31,10681.35%
HLT220715C001650002022-06-24 11:52AM EDT165.000.100.000.350.00-534387.30%
HLT220715C001700002022-06-28 10:35AM EDT170.000.050.000.350.00-11,22792.87%
HLT220715C001750002022-06-07 1:55PM EDT175.000.300.000.350.00-45498.24%
HLT220715C001800002022-06-28 12:10PM EDT180.000.050.000.200.00-7839395.90%
HLT220715C001850002022-06-21 1:23PM EDT185.000.100.000.350.00-575108.50%
HLT220715C001900002022-06-17 3:25PM EDT190.000.100.000.300.00-236110.94%
HLT220715C001950002022-06-24 2:21PM EDT195.000.050.000.150.00-7576105.86%
HLT220715C002000002022-06-24 2:21PM EDT200.000.050.000.200.00-176217114.06%
HLT220715C002100002022-05-25 3:15PM EDT210.000.050.000.350.00-33131.06%
HLT220715C002200002022-05-16 12:13AM EDT220.000.140.000.750.00--1155.08%
HLT220715C002300002022-06-27 9:30AM EDT230.000.010.000.050.00-103,793118.75%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT220715P000650002022-06-24 10:50AM EDT65.000.050.000.050.00-7831,905100.78%
HLT220715P000700002022-06-29 9:47AM EDT70.000.030.000.05-0.02-40.00%26088.28%
HLT220715P000750002022-05-19 9:55AM EDT75.000.390.150.400.00-20107.32%
HLT220715P000800002022-06-24 11:20AM EDT80.000.200.050.000.00-1965.63%
HLT220715P000850002022-06-17 9:55AM EDT85.000.500.100.200.00-22670.70%
HLT220715P000900002022-06-28 2:42PM EDT90.000.200.100.450.00-32865.43%
HLT220715P000950002022-06-29 12:52PM EDT95.000.470.400.50+0.17+56.67%15958.69%
HLT220715P001000002022-06-29 3:46PM EDT100.000.780.750.85+0.18+30.00%2725653.03%
HLT220715P001050002022-06-29 11:57AM EDT105.001.471.401.55+0.46+45.54%625049.15%
HLT220715P001100002022-06-29 3:06PM EDT110.002.772.702.85+0.88+46.56%3071045.14%
HLT220715P001150002022-06-29 3:06PM EDT115.005.004.905.10+1.00+25.00%2880642.60%
HLT220715P001200002022-06-29 10:54AM EDT120.009.028.108.40+2.96+48.84%51,11241.24%
HLT220715P001250002022-06-28 10:02AM EDT125.006.9112.2012.600.00-675242.02%
HLT220715P001300002022-06-27 3:06PM EDT130.0013.8016.9017.400.00-1876648.10%
HLT220715P001350002022-06-24 12:52PM EDT135.0018.2521.1022.800.00-11,68167.24%
HLT220715P001400002022-06-29 12:23PM EDT140.0026.7526.0027.90+3.60+15.55%258579.00%
HLT220715P001450002022-06-24 12:43PM EDT145.0027.8030.9033.500.00-481766.41%
HLT220715P001500002022-06-16 12:40PM EDT150.0034.8035.2038.600.00-193111.52%
HLT220715P001550002022-06-16 10:54AM EDT155.0038.5540.0043.800.00-266124.05%
HLT220715P001600002022-06-16 10:54AM EDT160.0043.3545.0048.500.00-241126.22%
HLT220715P001650002022-06-07 10:25AM EDT165.0022.8051.3052.700.00-1075.59%
HLT220715P001700002022-04-20 12:45PM EDT170.0013.3037.8042.500.00-340.00%
HLT220715P001750002022-03-22 2:09PM EDT175.0026.9019.2019.800.00-160.00%
HLT220715P001850002022-02-17 3:58PM EDT185.0034.6034.7036.000.00--10.00%
HLT220715P001900002022-02-17 3:38PM EDT190.0038.6039.2041.300.00--10.00%