Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT221021C00090000 | 2022-07-27 9:50AM EDT | 90.00 | 38.80 | 45.70 | 47.80 | 0.00 | - | 2 | 3 | 294.80% |
| HLT221021C00095000 | 2022-06-29 3:26PM EDT | 95.00 | 23.20 | 33.80 | 36.50 | 0.00 | - | - | 0 | 194.12% |
| HLT221021C00100000 | 2022-09-27 11:29AM EDT | 100.00 | 20.00 | 21.00 | 21.90 | 0.00 | - | 5 | 22,541 | 62.50% |
| HLT221021C00105000 | 2022-09-09 1:40PM EDT | 105.00 | 31.71 | 16.40 | 16.90 | 0.00 | - | 1 | 7 | 53.52% |
| HLT221021C00110000 | 2022-09-23 12:25PM EDT | 110.00 | 10.40 | 11.60 | 12.70 | 0.00 | - | 1 | 24 | 53.91% |
| HLT221021C00115000 | 2022-09-28 3:38PM EDT | 115.00 | 11.30 | 8.20 | 8.70 | 0.00 | - | 2 | 245 | 48.23% |
| HLT221021C00120000 | 2022-09-30 1:17PM EDT | 120.00 | 6.31 | 5.00 | 5.40 | +0.51 | +8.79% | 7 | 357 | 44.18% |
| HLT221021C00125000 | 2022-09-30 1:16PM EDT | 125.00 | 3.70 | 2.80 | 3.00 | +0.45 | +13.85% | 7 | 626 | 41.55% |
| HLT221021C00130000 | 2022-09-30 11:04AM EDT | 130.00 | 2.10 | 1.35 | 1.50 | +0.15 | +7.69% | 5 | 644 | 40.06% |
| HLT221021C00135000 | 2022-09-30 3:52PM EDT | 135.00 | 0.68 | 0.60 | 0.75 | -0.17 | -20.00% | 9 | 540 | 40.43% |
| HLT221021C00140000 | 2022-09-30 3:52PM EDT | 140.00 | 0.32 | 0.25 | 0.40 | -0.23 | -41.82% | 13 | 672 | 41.94% |
| HLT221021C00145000 | 2022-09-30 11:26AM EDT | 145.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 965 | 47.85% |
| HLT221021C00150000 | 2022-09-30 10:26AM EDT | 150.00 | 0.20 | 0.05 | 0.35 | +0.04 | +25.00% | 1 | 1,787 | 54.59% |
| HLT221021C00155000 | 2022-09-22 2:16PM EDT | 155.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 71 | 307 | 52.54% |
| HLT221021C00160000 | 2022-09-23 3:04PM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 19 | 119 | 56.45% |
| HLT221021C00165000 | 2022-09-16 1:25PM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 363 | 61.43% |
| HLT221021C00170000 | 2022-07-19 1:11PM EDT | 170.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 1 | 129 | 79.00% |
| HLT221021C00175000 | 2022-08-24 3:31PM EDT | 175.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 60 | 70.90% |
| HLT221021C00180000 | 2022-08-23 3:39PM EDT | 180.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 6 | 30 | 87.11% |
| HLT221021C00185000 | 2022-09-16 2:24PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 79.69% |
| HLT221021C00190000 | 2022-04-29 3:23PM EDT | 190.00 | 5.50 | 1.40 | 2.25 | 0.00 | - | 2 | 3 | 136.04% |
| HLT221021C00195000 | 2022-04-28 11:43AM EDT | 195.00 | 4.80 | 1.05 | 1.55 | 0.00 | - | 8 | 19 | 130.76% |
| HLT221021C00200000 | 2022-09-02 10:30AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 93.95% |
| HLT221021C00210000 | 2022-08-29 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 103.52% |
| HLT221021C00220000 | 2022-09-26 2:25PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 103.13% |
| HLT221021C00230000 | 2022-09-30 1:28PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 562 | 94.53% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT221021P00060000 | 2022-09-20 2:38PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 123.05% |
| HLT221021P00065000 | 2022-09-26 12:17PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 104.69% |
| HLT221021P00070000 | 2022-09-07 10:25AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 104.88% |
| HLT221021P00075000 | 2022-09-29 1:49PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 623 | 75.78% |
| HLT221021P00080000 | 2022-09-29 1:46PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 72.27% |
| HLT221021P00085000 | 2022-09-27 10:29AM EDT | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 32 | 74.80% |
| HLT221021P00090000 | 2022-09-28 3:47PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 25.00% |
| HLT221021P00095000 | 2022-09-28 10:32AM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 738 | 25.00% |
| HLT221021P00100000 | 2022-09-30 2:21PM EDT | 100.00 | 0.45 | 0.40 | 0.60 | -0.05 | -10.00% | 1 | 2,998 | 54.83% |
| HLT221021P00105000 | 2022-09-30 3:09PM EDT | 105.00 | 0.75 | 0.75 | 0.90 | -0.13 | -14.77% | 12 | 3,149 | 51.32% |
| HLT221021P00110000 | 2022-09-30 3:09PM EDT | 110.00 | 1.30 | 1.40 | 1.55 | -0.15 | -10.34% | 9 | 1,055 | 47.49% |
| HLT221021P00115000 | 2022-09-30 3:14PM EDT | 115.00 | 2.37 | 2.45 | 2.65 | -0.57 | -19.39% | 18 | 840 | 44.04% |
| HLT221021P00120000 | 2022-09-30 12:39PM EDT | 120.00 | 3.60 | 4.20 | 4.50 | -0.50 | -12.20% | 18 | 438 | 41.75% |
| HLT221021P00125000 | 2022-09-30 3:52PM EDT | 125.00 | 7.00 | 6.90 | 7.30 | +0.25 | +3.70% | 40 | 1,157 | 40.82% |
| HLT221021P00130000 | 2022-09-30 1:29PM EDT | 130.00 | 8.90 | 10.40 | 11.10 | -2.02 | -18.50% | 15 | 1,255 | 42.53% |
| HLT221021P00135000 | 2022-09-30 3:52PM EDT | 135.00 | 14.87 | 14.60 | 15.00 | +0.67 | +4.72% | 40 | 452 | 38.26% |
| HLT221021P00140000 | 2022-09-30 3:52PM EDT | 140.00 | 19.91 | 19.20 | 20.00 | -0.53 | -2.59% | 3 | 239 | 46.70% |
| HLT221021P00145000 | 2022-09-28 1:27PM EDT | 145.00 | 22.00 | 24.00 | 25.00 | 0.00 | - | 5 | 83 | 54.49% |
| HLT221021P00150000 | 2022-07-18 1:58PM EDT | 150.00 | 32.00 | 14.70 | 15.20 | 0.00 | - | 1 | 181 | 0.00% |
| HLT221021P00155000 | 2022-09-09 2:30PM EDT | 155.00 | 18.80 | 32.90 | 35.90 | 0.00 | - | 149 | 10 | 85.91% |
| HLT221021P00160000 | 2022-09-21 10:21AM EDT | 160.00 | 33.60 | 38.30 | 40.90 | 0.00 | - | 6 | 0 | 61.67% |
| HLT221021P00165000 | 2022-09-21 10:21AM EDT | 165.00 | 38.30 | 43.00 | 45.80 | 0.00 | - | 2 | 0 | 98.36% |
| HLT221021P00170000 | 2022-05-02 1:44PM EDT | 170.00 | 26.40 | 33.40 | 34.40 | 0.00 | - | 10 | 16 | 0.00% |
| HLT221021P00185000 | 2022-06-02 3:21PM EDT | 185.00 | 44.30 | 70.50 | 73.10 | 0.00 | - | - | 0 | 202.55% |
| HLT221021P00190000 | 2022-04-21 3:32PM EDT | 190.00 | 36.02 | 57.90 | 62.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
