NYSE - Delayed Quote USD

Hilton Worldwide Holdings Inc. (HLT)

197.74 +0.46 (+0.23%)
At close: May 1 at 4:00 PM EDT
197.75 +0.01 (+0.01%)
After hours: May 1 at 7:49 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HLT240517C00160000 4/8/2024 7:46 PM 160 52.62 36.80 40.00 0.00 0.00% 1 1 65.82%
HLT240517C00165000 4/19/2024 4:51 PM 165 31.63 31.50 34.30 0.00 0.00% 2 2 72.51%
HLT240517C00170000 4/19/2024 4:51 PM 170 26.40 26.20 30.40 0.00 0.00% 2 7 75.93%
HLT240517C00175000 4/19/2024 5:08 PM 175 21.70 21.30 24.70 0.00 0.00% 5 69 59.07%
HLT240517C00180000 4/24/2024 4:32 PM 180 26.10 16.70 20.10 0.00 0.00% 2 53 53.43%
HLT240517C00185000 5/1/2024 1:50 PM 185 12.70 11.30 15.50 -9.60 -43.05% 2 34 46.73%
HLT240517C00190000 4/24/2024 2:21 PM 190 18.90 8.60 9.70 0.00 0.00% 13 6 30.18%
HLT240517C00195000 5/1/2024 6:50 PM 195 5.70 5.10 5.80 -0.90 -13.64% 7 142 26.16%
HLT240517C00200000 5/1/2024 7:59 PM 200 2.65 2.00 2.75 -0.65 -19.70% 43 524 22.72%
HLT240517C00210000 5/1/2024 3:06 PM 210 0.40 0.30 0.45 -0.05 -11.11% 10 443 22.39%
HLT240517C00220000 5/1/2024 3:06 PM 220 0.09 0.05 0.10 0.04 80.00% 20 601 25.68%
HLT240517C00230000 4/24/2024 7:16 PM 230 0.35 0.00 1.30 0.00 0.00% 30 155 57.72%
HLT240517C00240000 4/29/2024 2:14 PM 240 0.10 0.00 0.10 0.00 0.00% 2 8 42.38%
HLT240517C00250000 4/12/2024 5:00 PM 250 0.38 0.00 1.35 0.00 0.00% 1 2 68.38%
HLT240517C00270000 4/5/2024 1:30 PM 270 0.35 0.00 0.05 0.00 0.00% 20 20 54.30%
HLT240517C00310000 4/25/2024 1:30 PM 310 0.05 0.00 1.10 0.00 0.00% - 1 110.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HLT240517P00150000 4/19/2024 3:16 PM 150 0.14 0.00 0.10 0.00 0.00% 2 55 54.49%
HLT240517P00155000 4/29/2024 2:32 PM 155 0.05 0.00 0.10 0.00 0.00% 1 2 53.32%
HLT240517P00160000 4/29/2024 2:31 PM 160 0.05 0.00 1.35 0.00 0.00% 1 12 66.16%
HLT240517P00165000 4/26/2024 4:25 PM 165 0.22 0.00 1.35 0.00 0.00% 10 11 58.40%
HLT240517P00170000 4/23/2024 1:30 PM 170 0.45 0.00 0.55 0.00 0.00% - 2 48.32%
HLT240517P00175000 4/26/2024 3:50 PM 175 0.15 0.00 0.95 0.00 0.00% 2 72 47.12%
HLT240517P00180000 4/30/2024 5:54 PM 180 0.15 0.05 1.00 0.00 0.00% 7 66 39.55%
HLT240517P00185000 4/30/2024 7:59 PM 185 0.55 0.40 0.50 0.00 0.00% 13 140 25.24%
HLT240517P00190000 5/1/2024 7:52 PM 190 0.90 0.90 1.05 -0.04 -4.26% 2 191 22.88%
HLT240517P00195000 5/1/2024 7:27 PM 195 1.41 2.15 2.35 -0.42 -22.95% 47 1,716 21.67%
HLT240517P00200000 5/1/2024 7:59 PM 200 4.50 4.40 4.70 0.80 21.62% 60 564 20.79%
HLT240517P00210000 5/1/2024 7:01 PM 210 9.70 10.90 14.50 1.13 13.19% 11 309 39.06%
HLT240517P00220000 4/9/2024 1:55 PM 220 11.50 20.80 23.90 0.00 0.00% 5 4 48.90%
HLT240517P00230000 5/1/2024 7:58 PM 230 32.33 30.00 34.50 7.33 29.32% 2 2 67.97%
HLT240517P00250000 4/24/2024 3:28 PM 250 42.65 49.60 54.40 0.00 0.00% - 0 90.04%

Related Tickers

MAR Marriott International, Inc.
233.86
-0.96%
 
H Hyatt Hotels Corporation
149.01
+0.15%
 
WH Wyndham Hotels & Resorts, Inc.
72.93
-0.79%
 
IHG InterContinental Hotels Group PLC
98.85
+0.51%
 
CHH Choice Hotels International, Inc.
119.12
+0.73%
 
HTHT H World Group Limited
37.49
+2.12%
 
AC.PA Accor SA
41.31
-1.12%
 
ATAT Atour Lifestyle Holdings Limited
17.86
+0.17%
 
SOND Sonder Holdings Inc.
3.8000
-5.00%
 
WTB.L Whitbread plc
3,099.00
-2.15%