Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240419C00105000 | 2023-10-20 3:29PM EDT | 105.00 | 47.10 | 64.10 | 68.80 | 0.00 | - | 19 | 26 | 0.00% |
| HLT240419C00110000 | 2023-11-02 9:52AM EDT | 110.00 | 44.40 | 61.50 | 64.80 | 0.00 | - | 10 | 68 | 0.00% |
| HLT240419C00115000 | 2023-11-02 9:52AM EDT | 115.00 | 39.80 | 56.70 | 60.00 | 0.00 | - | 10 | 79 | 0.00% |
| HLT240419C00120000 | 2023-10-25 12:56PM EDT | 120.00 | 36.00 | 51.20 | 56.00 | 0.00 | - | 10 | 0 | 0.00% |
| HLT240419C00125000 | 2023-11-09 2:24PM EDT | 125.00 | 37.80 | 48.20 | 50.00 | 0.00 | - | 5 | 16 | 0.00% |
| HLT240419C00130000 | 2024-03-04 3:27PM EDT | 130.00 | 74.38 | 81.50 | 83.80 | 0.00 | - | 1 | 6,391 | 1,230.13% |
| HLT240419C00135000 | 2023-11-24 12:00PM EDT | 135.00 | 40.10 | 48.50 | 50.10 | 0.00 | - | 47 | 154 | 0.00% |
| HLT240419C00140000 | 2023-12-11 10:35AM EDT | 140.00 | 38.26 | 42.10 | 46.70 | 0.00 | - | 22 | 205 | 0.00% |
| HLT240419C00145000 | 2023-12-11 10:35AM EDT | 145.00 | 33.63 | 37.50 | 41.50 | 0.00 | - | 44 | 127 | 0.00% |
| HLT240419C00150000 | 2024-03-26 11:08AM EDT | 150.00 | 64.12 | 45.90 | 48.40 | 0.00 | - | 1 | 108 | 256.25% |
| HLT240419C00155000 | 2024-04-08 10:58AM EDT | 155.00 | 57.15 | 41.10 | 43.30 | 0.00 | - | 3 | 294 | 238.67% |
| HLT240419C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 40.40 | 36.00 | 38.50 | 0.00 | - | 1 | 177 | 218.95% |
| HLT240419C00165000 | 2024-04-18 3:10PM EDT | 165.00 | 33.49 | 31.10 | 33.60 | 0.00 | - | 7 | 426 | 203.13% |
| HLT240419C00170000 | 2024-04-18 12:09PM EDT | 170.00 | 30.68 | 26.10 | 27.50 | 0.00 | - | 1 | 154 | 187.89% |
| HLT240419C00175000 | 2024-04-18 2:55PM EDT | 175.00 | 23.22 | 21.40 | 22.10 | 0.00 | - | 1 | 2,794 | 119.14% |
| HLT240419C00180000 | 2024-04-18 2:28PM EDT | 180.00 | 18.60 | 16.60 | 17.10 | 0.00 | - | 16 | 755 | 94.92% |
| HLT240419C00185000 | 2024-04-18 3:56PM EDT | 185.00 | 13.73 | 11.20 | 11.90 | 0.00 | - | 28 | 656 | 0.00% |
| HLT240419C00190000 | 2024-04-19 10:17AM EDT | 190.00 | 7.86 | 6.70 | 7.00 | -7.84 | -49.94% | 8 | 280 | 34.38% |
| HLT240419C00195000 | 2024-04-18 1:16PM EDT | 195.00 | 4.75 | 1.85 | 2.10 | 0.00 | - | 151 | 481 | 17.77% |
| HLT240419C00200000 | 2024-04-19 10:06AM EDT | 200.00 | 0.25 | 0.00 | 0.10 | -0.55 | -68.75% | 6 | 705 | 22.07% |
| HLT240419C00210000 | 2024-04-18 3:50PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,191 | 54.69% |
| HLT240419C00220000 | 2024-04-18 1:56PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 938 | 87.50% |
| HLT240419C00230000 | 2024-04-15 1:39PM EDT | 230.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 501 | 117.19% |
| HLT240419C00240000 | 2024-03-20 3:30PM EDT | 240.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 20 | 60 | 262.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240419P00075000 | 2024-01-22 1:41PM EDT | 75.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 973.05% |
| HLT240419P00080000 | 2023-11-22 11:24AM EDT | 80.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 675.00% |
| HLT240419P00090000 | 2023-12-04 3:32PM EDT | 90.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 0 | 628.13% |
| HLT240419P00100000 | 2024-01-22 11:17AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 100 | 641.41% |
| HLT240419P00105000 | 2024-02-14 1:56PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 599.61% |
| HLT240419P00110000 | 2024-03-08 11:58AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 618.75% |
| HLT240419P00115000 | 2024-02-08 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 456.25% |
| HLT240419P00120000 | 2024-03-08 11:58AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 111 | 401.56% |
| HLT240419P00125000 | 2024-03-11 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 318.75% |
| HLT240419P00130000 | 2024-03-11 11:28AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 360 | 293.75% |
| HLT240419P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 235 | 462.31% |
| HLT240419P00140000 | 2024-03-25 1:31PM EDT | 140.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 12 | 428 | 425.39% |
| HLT240419P00145000 | 2024-02-13 10:30AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 216 | 319.92% |
| HLT240419P00150000 | 2024-03-25 1:31PM EDT | 150.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 12 | 475 | 198.44% |
| HLT240419P00155000 | 2024-04-01 12:52PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 258 | 176.56% |
| HLT240419P00160000 | 2024-04-03 1:49PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 515 | 156.25% |
| HLT240419P00165000 | 2024-04-08 10:47AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 336 | 134.38% |
| HLT240419P00170000 | 2024-04-03 1:58PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 36 | 843 | 114.06% |
| HLT240419P00175000 | 2024-04-18 12:07PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 571 | 93.75% |
| HLT240419P00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 8 | 742 | 74.22% |
| HLT240419P00185000 | 2024-04-19 9:49AM EDT | 185.00 | 0.13 | 0.00 | 0.15 | +0.08 | +160.00% | 1 | 1,238 | 63.87% |
| HLT240419P00190000 | 2024-04-19 11:10AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 9 | 619 | 42.97% |
| HLT240419P00195000 | 2024-04-19 10:31AM EDT | 195.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 5 | 499 | 22.41% |
| HLT240419P00200000 | 2024-04-19 11:11AM EDT | 200.00 | 3.00 | 3.00 | 3.50 | +0.85 | +39.53% | 15 | 1,020 | 36.91% |
| HLT240419P00210000 | 2024-04-18 3:08PM EDT | 210.00 | 11.55 | 13.00 | 13.40 | 0.00 | - | 11 | 254 | 74.80% |
| HLT240419P00220000 | 2024-04-18 9:48AM EDT | 220.00 | 19.70 | 22.90 | 23.70 | 0.00 | - | 3 | 3 | 126.37% |
| HLT240419P00230000 | 2024-04-17 1:52PM EDT | 230.00 | 29.30 | 32.10 | 34.10 | 0.00 | - | 52 | 8 | 133.59% |
© 2024 Yahoo. All rights reserved.