New Zealand markets close in 1 hour 12 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.48-1.78 (-1.25%)
At close: 04:03PM EST
140.48 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220218C001000002022-01-20 12:30PM EST100.0046.6938.0042.400.00-38109.03%
HLT220218C001050002022-01-18 9:53AM EST105.0040.6333.5037.800.00--156.74%
HLT220218C001100002022-01-11 9:57AM EST110.0038.9528.6033.200.00-1257.81%
HLT220218C001200002022-01-24 11:25AM EST120.0018.1420.5023.00-5.82-24.29%202054.66%
HLT220218C001250002022-01-21 9:33AM EST125.0017.6616.8018.400.00-327853.74%
HLT220218C001350002022-01-24 3:56PM EST135.009.708.9010.20-1.10-10.19%471149.60%
HLT220218C001400002022-01-24 3:47PM EST140.006.605.907.30-1.20-15.38%7511548.23%
HLT220218C001450002022-01-24 3:46PM EST145.004.304.505.00-0.82-16.02%5538047.21%
HLT220218C001500002022-01-24 3:58PM EST150.003.092.853.20-0.05-1.59%5564245.85%
HLT220218C001550002022-01-24 3:52PM EST155.001.801.702.15-0.25-12.20%2867246.73%
HLT220218C001600002022-01-24 3:31PM EST160.001.000.901.55-0.20-16.67%3042,13148.93%
HLT220218C001650002022-01-24 3:31PM EST165.000.550.551.00-0.25-31.25%2121749.32%
HLT220218C001700002022-01-21 3:08PM EST170.000.270.251.15-0.18-40.00%137950.85%
HLT220218C001750002022-01-24 11:36AM EST175.000.250.100.30+0.02+8.70%25347.46%
HLT220218C001800002022-01-24 3:18PM EST180.000.150.050.30-0.05-25.00%98452.25%
HLT220218C001850002022-01-10 2:22PM EST185.000.240.000.300.00-101450.78%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220218P001000002022-01-24 11:34AM EST100.000.300.151.15+0.20+200.00%502583.11%
HLT220218P001100002022-01-24 1:18PM EST110.000.750.550.75+0.40+114.29%1163.62%
HLT220218P001150002022-01-24 11:23AM EST115.001.200.851.05+0.70+140.00%95259.89%
HLT220218P001200002022-01-24 3:34PM EST120.001.700.551.45+0.90+112.50%3118650.85%
HLT220218P001250002022-01-24 3:32PM EST125.002.350.902.10+1.20+104.35%912553.53%
HLT220218P001300002022-01-24 12:59PM EST130.004.452.703.20+2.73+158.72%1918351.55%
HLT220218P001350002022-01-24 3:52PM EST135.004.604.104.80+1.85+67.27%33111150.18%
HLT220218P001400002022-01-24 2:13PM EST140.008.106.306.90+3.62+80.80%10446548.78%
HLT220218P001450002022-01-24 1:16PM EST145.0010.289.009.60+3.39+49.20%7676847.77%
HLT220218P001500002022-01-24 10:26AM EST150.0015.2011.6013.00+5.85+62.57%1949748.00%
HLT220218P001550002022-01-24 10:31AM EST155.0018.8515.7016.90+4.58+32.10%712448.77%
HLT220218P001600002022-01-21 9:30AM EST160.0018.5819.1022.300.00-114060.86%
HLT220218P001650002022-01-07 12:21PM EST165.0019.0023.2026.700.00-1562.96%
HLT220218P001700002022-01-14 3:37PM EST170.0022.0028.1031.600.00-1168.99%