New Zealand markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.99+1.55 (+1.39%)
At close: 04:03PM EDT
112.99 0.00 (0.00%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220715C000800002021-12-23 1:27PM EDT80.0074.2461.5066.000.00-11648.66%
HLT220715C000900002021-11-23 1:14PM EDT90.0056.5065.1068.300.00--3752.20%
HLT220715C000950002021-11-22 12:43PM EDT95.0050.6058.6061.600.00--1669.21%
HLT220715C001000002022-07-01 10:11AM EDT100.0012.6013.4013.90-1.00-7.35%4953.27%
HLT220715C001050002022-06-30 3:23PM EDT105.008.209.109.500.00-111351.69%
HLT220715C001100002022-07-01 10:51AM EDT110.004.905.405.70-0.20-3.92%1818446.27%
HLT220715C001150002022-07-01 2:48PM EDT115.002.552.553.40-0.05-1.92%311,13548.63%
HLT220715C001200002022-07-01 3:31PM EDT120.001.151.101.25-0.04-3.36%2960741.33%
HLT220715C001250002022-07-01 12:53PM EDT125.000.400.400.50-0.05-11.11%88,52841.60%
HLT220715C001300002022-06-30 11:10AM EDT130.000.250.100.250.00-614944.87%
HLT220715C001350002022-07-01 10:13AM EDT135.000.200.100.30-0.01-4.76%763451.76%
HLT220715C001400002022-06-30 9:30AM EDT140.000.130.050.350.00-20096460.06%
HLT220715C001450002022-06-30 1:19PM EDT145.000.100.000.150.00-3571458.40%
HLT220715C001500002022-07-01 11:25AM EDT150.000.050.000.05-0.05-50.00%15441657.03%
HLT220715C001550002022-07-01 11:25AM EDT155.000.050.000.350.00-1853880.57%
HLT220715C001600002022-06-30 11:22AM EDT160.000.170.000.350.00-11,10587.11%
HLT220715C001650002022-06-30 11:22AM EDT165.000.080.000.350.00-134293.36%
HLT220715C001700002022-06-30 9:45AM EDT170.000.240.000.350.00-11,22699.41%
HLT220715C001750002022-06-30 9:45AM EDT175.000.380.000.350.00-153105.27%
HLT220715C001800002022-06-28 12:10PM EDT180.000.050.000.200.00-78393102.73%
HLT220715C001850002022-06-21 1:23PM EDT185.000.100.000.750.00-575130.47%
HLT220715C001900002022-06-17 3:25PM EDT190.000.100.000.750.00-236136.04%
HLT220715C001950002022-06-24 2:21PM EDT195.000.050.000.150.00-7576113.28%
HLT220715C002000002022-06-24 2:21PM EDT200.000.050.000.200.00-176217121.88%
HLT220715C002100002022-05-25 3:15PM EDT210.000.050.000.350.00-33140.23%
HLT220715C002200002022-05-16 12:13AM EDT220.000.140.000.750.00--1165.82%
HLT220715C002300002022-06-27 9:30AM EDT230.000.010.000.050.00-103,793126.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220715P000650002022-06-24 10:50AM EDT65.000.050.000.050.00-7831,905107.81%
HLT220715P000700002022-06-29 9:47AM EDT70.000.030.000.050.00-25894.53%
HLT220715P000750002022-05-19 9:55AM EDT75.000.390.150.400.00-20114.65%
HLT220715P000800002022-06-30 9:33AM EDT80.000.050.000.150.00-1880.47%
HLT220715P000850002022-07-01 3:57PM EDT85.000.150.100.20-0.35-70.00%22675.59%
HLT220715P000900002022-06-30 11:54AM EDT90.000.300.150.300.00-52867.19%
HLT220715P000950002022-07-01 2:30PM EDT95.000.410.300.45-0.06-12.77%15859.96%
HLT220715P001000002022-07-01 12:06PM EDT100.000.800.600.75-0.15-15.79%3225653.61%
HLT220715P001050002022-07-01 3:43PM EDT105.001.301.201.35-0.35-21.21%3525149.22%
HLT220715P001100002022-07-01 2:20PM EDT110.002.852.402.60-0.65-18.57%3770544.95%
HLT220715P001150002022-07-01 3:43PM EDT115.004.804.604.90-0.50-9.43%175542.80%
HLT220715P001200002022-06-30 12:33PM EDT120.008.908.008.40+0.80+9.88%21,11243.36%
HLT220715P001250002022-06-30 10:53AM EDT125.0015.2012.1012.800.00-1575247.71%
HLT220715P001300002022-07-01 11:52AM EDT130.0019.1516.9017.60+0.40+2.13%174354.98%
HLT220715P001350002022-07-01 3:21PM EDT135.0022.6021.7022.80-1.10-4.64%91,56453.61%
HLT220715P001400002022-07-01 3:21PM EDT140.0027.6026.8027.70-3.00-9.80%344662.11%
HLT220715P001450002022-06-30 9:47AM EDT145.0034.9231.5032.900.00-781767.38%
HLT220715P001500002022-06-16 12:40PM EDT150.0034.8036.5037.800.00-19371.09%
HLT220715P001550002022-06-30 12:10PM EDT155.0043.0341.2043.300.00-21484.86%
HLT220715P001600002022-06-30 12:10PM EDT160.0047.9646.3048.000.00-11084.38%
HLT220715P001650002022-06-07 10:25AM EDT165.0022.8051.5053.200.00-10104.00%
HLT220715P001700002022-04-20 12:45PM EDT170.0013.3037.8042.500.00-340.00%
HLT220715P001750002022-03-22 2:09PM EDT175.0026.9019.2019.800.00-160.00%
HLT220715P001850002022-02-17 3:58PM EDT185.0034.6034.7036.000.00--10.00%
HLT220715P001900002022-02-17 3:38PM EDT190.0038.6039.2041.300.00--10.00%