Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 42.80 | 47.50 | 0.00 | - | 1 | 1 | 57.03% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 38.00 | 42.50 | 0.00 | - | 2 | 2 | 53.17% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 33.00 | 37.50 | 0.00 | - | 2 | 7 | 73.29% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 28.00 | 32.50 | 0.00 | - | 5 | 69 | 65.28% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 23.30 | 27.50 | +7.50 | +40.32% | 2 | 53 | 57.30% |
| HLT240517C00185000 | 2024-04-15 2:33PM EDT | 185.00 | 22.30 | 18.70 | 23.00 | 0.00 | - | 10 | 34 | 52.78% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 15.50 | 17.90 | +8.50 | +81.73% | 13 | 17 | 43.70% |
| HLT240517C00195000 | 2024-04-24 3:38PM EDT | 195.00 | 12.19 | 10.80 | 12.90 | +5.79 | +90.47% | 80 | 217 | 35.02% |
| HLT240517C00200000 | 2024-04-24 3:42PM EDT | 200.00 | 8.19 | 6.70 | 9.30 | +4.39 | +115.53% | 197 | 456 | 33.01% |
| HLT240517C00210000 | 2024-04-24 3:54PM EDT | 210.00 | 2.40 | 2.30 | 2.50 | +1.35 | +128.57% | 457 | 446 | 22.54% |
| HLT240517C00220000 | 2024-04-24 3:58PM EDT | 220.00 | 0.45 | 0.45 | 0.55 | +0.23 | +104.55% | 311 | 635 | 22.24% |
| HLT240517C00230000 | 2024-04-24 3:07PM EDT | 230.00 | 0.35 | 0.10 | 0.30 | +0.24 | +218.18% | 30 | 165 | 27.83% |
| HLT240517C00240000 | 2024-04-24 11:46AM EDT | 240.00 | 0.23 | 0.00 | 0.50 | -0.27 | -54.00% | 1 | 7 | 39.40% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 50.07% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 63.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 50.39% |
| HLT240517P00155000 | 2024-03-25 10:03AM EDT | 155.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.73% |
| HLT240517P00160000 | 2024-04-22 9:42AM EDT | 160.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 10 | 11 | 61.43% |
| HLT240517P00165000 | 2024-04-03 1:43PM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 61.91% |
| HLT240517P00175000 | 2024-04-24 2:54PM EDT | 175.00 | 0.15 | 0.10 | 0.25 | -0.32 | -68.09% | 46 | 33 | 35.06% |
| HLT240517P00180000 | 2024-04-24 3:45PM EDT | 180.00 | 0.19 | 0.10 | 0.80 | -0.57 | -75.00% | 51 | 53 | 38.62% |
| HLT240517P00185000 | 2024-04-24 3:08PM EDT | 185.00 | 0.38 | 0.30 | 0.45 | -1.02 | -72.86% | 60 | 137 | 27.88% |
| HLT240517P00190000 | 2024-04-24 3:33PM EDT | 190.00 | 0.61 | 0.60 | 0.75 | -1.74 | -74.04% | 41 | 196 | 25.39% |
| HLT240517P00195000 | 2024-04-24 3:48PM EDT | 195.00 | 1.20 | 1.20 | 2.30 | -2.70 | -69.23% | 225 | 1,625 | 29.65% |
| HLT240517P00200000 | 2024-04-24 3:56PM EDT | 200.00 | 2.35 | 2.25 | 2.55 | -3.90 | -62.40% | 1,252 | 382 | 22.29% |
| HLT240517P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 7.01 | 7.00 | 7.30 | -6.33 | -47.45% | 84 | 286 | 19.85% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 13.00 | 17.30 | 0.00 | - | 5 | 10 | 33.94% |
| HLT240517P00230000 | 2024-04-24 3:04PM EDT | 230.00 | 25.00 | 23.20 | 28.00 | +0.20 | +0.81% | 8 | 0 | 50.77% |
© 2024 Yahoo. All rights reserved.