Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.53 -49.54 (-3.70%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 37.70 | 41.30 | 0.00 | - | 1 | 1 | 50.10% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 32.80 | 36.50 | 0.00 | - | 2 | 2 | 77.88% |
| HLT240517C00170000 | 2024-04-19 12:51PM EDT | 170.00 | 26.40 | 28.00 | 31.40 | 0.00 | - | 2 | 7 | 67.94% |
| HLT240517C00175000 | 2024-04-19 1:08PM EDT | 175.00 | 21.70 | 24.00 | 25.30 | 0.00 | - | 5 | 69 | 46.83% |
| HLT240517C00180000 | 2024-04-24 12:32PM EDT | 180.00 | 26.10 | 18.10 | 21.60 | 0.00 | - | 2 | 53 | 52.14% |
| HLT240517C00185000 | 2024-04-15 2:33PM EDT | 185.00 | 22.30 | 14.50 | 15.20 | 0.00 | - | 10 | 34 | 30.37% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 9.90 | 10.60 | 0.00 | - | 13 | 6 | 25.98% |
| HLT240517C00195000 | 2024-04-30 2:25PM EDT | 195.00 | 6.60 | 6.40 | 6.60 | -2.30 | -25.84% | 3 | 143 | 23.37% |
| HLT240517C00200000 | 2024-04-30 12:39PM EDT | 200.00 | 3.30 | 3.40 | 3.60 | -1.95 | -37.14% | 54 | 480 | 22.22% |
| HLT240517C00210000 | 2024-04-30 2:18PM EDT | 210.00 | 0.60 | 0.45 | 0.60 | -0.36 | -37.50% | 17 | 442 | 20.68% |
| HLT240517C00220000 | 2024-04-30 11:54AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 13 | 602 | 22.71% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 30 | 155 | 51.71% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 38.57% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 69.36% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 50.00% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 99.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 52.73% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 51.56% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 63.09% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 1.25 | 0.00 | - | 10 | 11 | 55.86% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | - | 2 | 47.36% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 32.76% |
| HLT240517P00180000 | 2024-04-30 1:54PM EDT | 180.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 7 | 66 | 28.03% |
| HLT240517P00185000 | 2024-04-30 1:54PM EDT | 185.00 | 0.40 | 0.35 | 0.45 | +0.14 | +53.85% | 12 | 141 | 25.10% |
| HLT240517P00190000 | 2024-04-30 12:04PM EDT | 190.00 | 0.94 | 0.80 | 0.95 | +0.34 | +56.67% | 5 | 195 | 23.17% |
| HLT240517P00195000 | 2024-04-30 12:22PM EDT | 195.00 | 1.83 | 1.85 | 2.00 | +0.52 | +39.69% | 25 | 1,694 | 21.61% |
| HLT240517P00200000 | 2024-04-30 1:07PM EDT | 200.00 | 3.70 | 3.70 | 4.00 | +0.85 | +29.82% | 32 | 546 | 20.64% |
| HLT240517P00210000 | 2024-04-26 3:37PM EDT | 210.00 | 8.57 | 10.90 | 11.70 | 0.00 | - | 2 | 315 | 24.67% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 20.60 | 21.50 | 0.00 | - | 5 | 4 | 35.38% |
| HLT240517P00230000 | 2024-04-24 3:04PM EDT | 230.00 | 25.00 | 28.80 | 31.90 | 0.00 | - | 8 | 2 | 51.37% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 49.40 | 52.60 | 0.00 | - | - | 0 | 54.49% |
© 2024 Yahoo. All rights reserved.