Advertisement
U.S. markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
213.31-1.03 (-0.48%)
At close: 04:00PM EDT
212.14 -1.17 (-0.55%)
After hours: 06:41PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT240419C001050002023-10-20 3:29PM EDT105.0047.1064.1068.800.00-19260.00%
HLT240419C001100002023-11-02 9:52AM EDT110.0044.4061.5064.800.00-10680.00%
HLT240419C001150002023-11-02 9:52AM EDT115.0039.8056.7060.000.00-10790.00%
HLT240419C001200002023-10-25 12:56PM EDT120.0036.0051.2056.000.00-1000.00%
HLT240419C001250002023-11-09 2:24PM EDT125.0037.8048.2050.000.00-5160.00%
HLT240419C001300002024-03-04 3:27PM EDT130.0074.3882.6085.000.00-16,391106.64%
HLT240419C001350002023-11-24 12:00PM EDT135.0040.1048.5050.100.00-471540.00%
HLT240419C001400002023-12-11 10:35AM EDT140.0038.2643.7047.300.00-222050.00%
HLT240419C001450002023-12-11 10:35AM EDT145.0033.6339.9041.400.00-441270.00%
HLT240419C001500002024-03-26 11:08AM EDT150.0064.1262.8065.700.00-110890.23%
HLT240419C001550002024-03-13 2:20PM EDT155.0055.0458.0060.200.00-129680.22%
HLT240419C001600002024-03-25 1:31PM EDT160.0050.4852.9055.700.00-1217777.30%
HLT240419C001650002024-03-28 12:17PM EDT165.0049.9048.0050.40+0.90+1.84%1144568.90%
HLT240419C001700002024-03-25 1:31PM EDT170.0040.5342.9045.000.00-1217258.01%
HLT240419C001750002024-03-28 3:50PM EDT175.0039.0038.1040.30+5.00+14.71%512,83255.98%
HLT240419C001800002024-03-13 1:38PM EDT180.0030.2433.0035.000.00-2377959.07%
HLT240419C001850002024-03-19 12:54PM EDT185.0030.8928.0030.10+6.42+26.24%268452.98%
HLT240419C001900002024-03-26 10:12AM EDT190.0023.9123.3024.700.00-1328342.26%
HLT240419C001950002024-03-28 3:37PM EDT195.0019.8318.4019.80-0.40-1.98%1461936.27%
HLT240419C002000002024-03-28 3:37PM EDT200.0014.6713.8015.00+0.52+3.67%3834030.64%
HLT240419C002100002024-03-28 2:28PM EDT210.005.905.706.10-0.80-11.94%182,15420.46%
HLT240419C002200002024-03-28 3:46PM EDT220.001.311.201.35-0.19-12.67%3368117.87%
HLT240419C002300002024-03-27 10:14AM EDT230.000.300.050.25+0.08+36.36%352619.29%
HLT240419C002400002024-03-20 3:30PM EDT240.000.100.000.250.00-206027.52%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT240419P000750002024-01-22 1:41PM EDT75.000.080.001.350.00-212220.31%
HLT240419P000800002023-11-22 11:24AM EDT80.000.130.000.150.00-213154.69%
HLT240419P000900002023-12-04 3:32PM EDT90.000.110.000.250.00--1145.31%
HLT240419P001000002024-01-22 11:17AM EDT100.000.100.000.750.00-15100149.32%
HLT240419P001050002024-02-14 1:56PM EDT105.000.040.000.750.00-127140.63%
HLT240419P001100002024-03-08 11:58AM EDT110.000.100.000.850.00-122134.86%
HLT240419P001150002024-02-08 10:30AM EDT115.000.100.000.300.00-221109.18%
HLT240419P001200002024-03-08 11:58AM EDT120.000.100.000.250.00-211199.90%
HLT240419P001250002024-03-11 11:28AM EDT125.000.050.000.050.00-11278.13%
HLT240419P001300002024-03-11 11:28AM EDT130.000.100.000.050.00-10436072.66%
HLT240419P001350002024-03-19 2:43PM EDT135.000.100.000.750.00-423695.21%
HLT240419P001400002024-03-25 1:31PM EDT140.000.160.000.850.00-1242890.43%
HLT240419P001450002024-02-13 10:30AM EDT145.000.300.000.750.00-221682.08%
HLT240419P001500002024-03-25 1:31PM EDT150.000.210.000.750.00-1247575.83%
HLT240419P001550002024-03-26 3:17PM EDT155.000.050.000.750.00-716669.73%
HLT240419P001600002024-03-27 11:11AM EDT160.000.140.000.300.00-451555.08%
HLT240419P001650002024-03-27 2:18PM EDT165.000.080.000.150.00-133849.90%
HLT240419P001700002024-03-15 1:25PM EDT170.000.200.050.150.00-481844.82%
HLT240419P001750002024-03-21 1:15PM EDT175.000.100.000.350.00-155046.00%
HLT240419P001800002024-03-26 1:48PM EDT180.000.100.000.150.00-474434.91%
HLT240419P001850002024-03-28 3:36PM EDT185.000.100.000.20-0.04-28.57%31,35631.59%
HLT240419P001900002024-03-28 3:36PM EDT190.000.250.050.45+0.05+25.00%370431.35%
HLT240419P001950002024-03-28 1:50PM EDT195.000.170.050.35-0.08-32.00%1040824.27%
HLT240419P002000002024-03-28 1:59PM EDT200.000.400.300.45-0.05-11.11%10994020.00%
HLT240419P002100002024-03-28 2:36PM EDT210.001.981.952.10+0.28+16.47%5463916.93%
HLT240419P002200002024-03-28 9:52AM EDT220.005.906.808.40-1.02-14.74%94920.00%
HLT240419P002300002024-03-27 3:57PM EDT230.0015.8515.8017.600.00-152226.78%