Canada markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.62-1.24 (-1.02%)
At close: 04:04PM EDT
121.37 +0.75 (+0.62%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021C000900002022-07-27 9:50AM EDT90.0038.8045.7047.800.00-23294.80%
HLT221021C000950002022-06-29 3:26PM EDT95.0023.2033.8036.500.00--0194.12%
HLT221021C001000002022-09-27 11:29AM EDT100.0020.0021.0021.900.00-522,54162.50%
HLT221021C001050002022-09-09 1:40PM EDT105.0031.7116.4016.900.00-1753.52%
HLT221021C001100002022-09-23 12:25PM EDT110.0010.4011.6012.700.00-12453.91%
HLT221021C001150002022-09-28 3:38PM EDT115.0011.308.208.700.00-224548.23%
HLT221021C001200002022-09-30 1:17PM EDT120.006.315.005.40+0.51+8.79%735744.18%
HLT221021C001250002022-09-30 1:16PM EDT125.003.702.803.00+0.45+13.85%762641.55%
HLT221021C001300002022-09-30 11:04AM EDT130.002.101.351.50+0.15+7.69%564440.06%
HLT221021C001350002022-09-30 3:52PM EDT135.000.680.600.75-0.17-20.00%954040.43%
HLT221021C001400002022-09-30 3:52PM EDT140.000.320.250.40-0.23-41.82%1367241.94%
HLT221021C001450002022-09-30 11:26AM EDT145.000.250.100.350.00-396547.85%
HLT221021C001500002022-09-30 10:26AM EDT150.000.200.050.35+0.04+25.00%11,78754.59%
HLT221021C001550002022-09-22 2:16PM EDT155.000.100.050.150.00-7130752.54%
HLT221021C001600002022-09-23 3:04PM EDT160.000.100.000.250.00-1911956.45%
HLT221021C001650002022-09-16 1:25PM EDT165.000.250.000.250.00-136361.43%
HLT221021C001700002022-07-19 1:11PM EDT170.000.390.300.450.00-112979.00%
HLT221021C001750002022-08-24 3:31PM EDT175.000.200.000.250.00-26070.90%
HLT221021C001800002022-08-23 3:39PM EDT180.000.090.000.650.00-63087.11%
HLT221021C001850002022-09-16 2:24PM EDT185.000.100.000.250.00-13279.69%
HLT221021C001900002022-04-29 3:23PM EDT190.005.501.402.250.00-23136.04%
HLT221021C001950002022-04-28 11:43AM EDT195.004.801.051.550.00-819130.76%
HLT221021C002000002022-09-02 10:30AM EDT200.000.050.000.300.00-14193.95%
HLT221021C002100002022-08-29 9:56AM EDT210.000.050.000.350.00-19103.52%
HLT221021C002200002022-09-26 2:25PM EDT220.000.050.000.200.00-121103.13%
HLT221021C002300002022-09-30 1:28PM EDT230.000.050.000.050.00-14156294.53%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT221021P000600002022-09-20 2:38PM EDT60.000.050.000.150.00-26123.05%
HLT221021P000650002022-09-26 12:17PM EDT65.000.080.000.100.00-28104.69%
HLT221021P000700002022-09-07 10:25AM EDT70.000.050.000.250.00-12104.88%
HLT221021P000750002022-09-29 1:49PM EDT75.000.050.000.050.00-162375.78%
HLT221021P000800002022-09-29 1:46PM EDT80.000.050.000.100.00-14372.27%
HLT221021P000850002022-09-27 10:29AM EDT85.000.100.000.350.00-23274.80%
HLT221021P000900002022-09-28 3:47PM EDT90.000.150.000.000.00-117625.00%
HLT221021P000950002022-09-28 10:32AM EDT95.000.390.000.000.00-273825.00%
HLT221021P001000002022-09-30 2:21PM EDT100.000.450.400.60-0.05-10.00%12,99854.83%
HLT221021P001050002022-09-30 3:09PM EDT105.000.750.750.90-0.13-14.77%123,14951.32%
HLT221021P001100002022-09-30 3:09PM EDT110.001.301.401.55-0.15-10.34%91,05547.49%
HLT221021P001150002022-09-30 3:14PM EDT115.002.372.452.65-0.57-19.39%1884044.04%
HLT221021P001200002022-09-30 12:39PM EDT120.003.604.204.50-0.50-12.20%1843841.75%
HLT221021P001250002022-09-30 3:52PM EDT125.007.006.907.30+0.25+3.70%401,15740.82%
HLT221021P001300002022-09-30 1:29PM EDT130.008.9010.4011.10-2.02-18.50%151,25542.53%
HLT221021P001350002022-09-30 3:52PM EDT135.0014.8714.6015.00+0.67+4.72%4045238.26%
HLT221021P001400002022-09-30 3:52PM EDT140.0019.9119.2020.00-0.53-2.59%323946.70%
HLT221021P001450002022-09-28 1:27PM EDT145.0022.0024.0025.000.00-58354.49%
HLT221021P001500002022-07-18 1:58PM EDT150.0032.0014.7015.200.00-11810.00%
HLT221021P001550002022-09-09 2:30PM EDT155.0018.8032.9035.900.00-1491085.91%
HLT221021P001600002022-09-21 10:21AM EDT160.0033.6038.3040.900.00-6061.67%
HLT221021P001650002022-09-21 10:21AM EDT165.0038.3043.0045.800.00-2098.36%
HLT221021P001700002022-05-02 1:44PM EDT170.0026.4033.4034.400.00-10160.00%
HLT221021P001850002022-06-02 3:21PM EDT185.0044.3070.5073.100.00--0202.55%
HLT221021P001900002022-04-21 3:32PM EDT190.0036.0257.9062.500.00-330.00%