Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230217C00090000 | 2023-01-06 11:55AM EST | 90.00 | 40.26 | 54.40 | 56.10 | 0.00 | - | 2 | 2 | 137.11% |
| HLT230217C00110000 | 2023-01-23 1:40PM EST | 110.00 | 30.20 | 34.70 | 35.20 | 0.00 | - | 230 | 181 | 79.49% |
| HLT230217C00120000 | 2023-01-09 3:47PM EST | 120.00 | 11.92 | 24.60 | 25.40 | 0.00 | - | 2 | 3 | 59.62% |
| HLT230217C00125000 | 2023-01-13 2:59PM EST | 125.00 | 13.00 | 20.00 | 20.40 | 0.00 | - | 3 | 25 | 52.98% |
| HLT230217C00130000 | 2023-01-24 10:48AM EST | 130.00 | 11.10 | 15.30 | 15.70 | 0.00 | - | 1 | 50 | 49.17% |
| HLT230217C00135000 | 2023-01-30 11:27AM EST | 135.00 | 9.96 | 10.90 | 11.10 | 0.00 | - | 4 | 266 | 41.39% |
| HLT230217C00140000 | 2023-01-31 1:36PM EST | 140.00 | 6.90 | 6.90 | 7.20 | +0.57 | +9.00% | 2 | 221 | 37.37% |
| HLT230217C00145000 | 2023-01-31 1:58PM EST | 145.00 | 3.90 | 3.80 | 4.00 | +0.30 | +8.33% | 9 | 272 | 33.67% |
| HLT230217C00150000 | 2023-01-31 1:36PM EST | 150.00 | 1.75 | 1.75 | 1.85 | +0.19 | +12.18% | 34 | 167 | 31.18% |
| HLT230217C00155000 | 2023-01-31 1:46PM EST | 155.00 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 32 | 80 | 30.30% |
| HLT230217C00160000 | 2023-01-30 9:59AM EST | 160.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 25 | 29.54% |
| HLT230217C00190000 | 2023-01-09 12:05PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT230217P00070000 | 2023-01-03 10:43AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 118.75% |
| HLT230217P00090000 | 2023-01-27 9:30AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| HLT230217P00095000 | 2023-01-23 11:45AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 77.54% |
| HLT230217P00100000 | 2023-01-30 12:20PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 63.67% |
| HLT230217P00105000 | 2023-01-30 3:44PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 59 | 55.86% |
| HLT230217P00110000 | 2023-01-26 3:01PM EST | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 218 | 25.00% |
| HLT230217P00115000 | 2023-01-23 2:18PM EST | 115.00 | 0.15 | 0.05 | 0.20 | -0.13 | -46.43% | 2 | 109 | 51.27% |
| HLT230217P00120000 | 2023-01-27 2:58PM EST | 120.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 217 | 51.90% |
| HLT230217P00125000 | 2023-01-27 2:12PM EST | 125.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 8 | 294 | 42.48% |
| HLT230217P00130000 | 2023-01-30 11:09AM EST | 130.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 2 | 224 | 38.97% |
| HLT230217P00135000 | 2023-01-31 12:22PM EST | 135.00 | 1.21 | 1.05 | 1.20 | -0.14 | -10.37% | 4 | 371 | 35.38% |
| HLT230217P00140000 | 2023-01-31 11:17AM EST | 140.00 | 2.45 | 2.10 | 2.25 | -0.30 | -10.91% | 5 | 94 | 32.25% |
| HLT230217P00145000 | 2023-01-31 1:58PM EST | 145.00 | 4.10 | 4.00 | 4.20 | -0.40 | -8.89% | 38 | 105 | 30.20% |
| HLT230217P00170000 | 2023-01-12 2:07PM EST | 170.00 | 34.50 | 24.00 | 25.90 | 0.00 | - | - | 0 | 42.68% |
© 2023 Yahoo. All rights reserved.
