Singapore markets open in 6 hours 22 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.63-0.08 (-0.04%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240621C000750002023-12-06 2:33PM EDT75.0095.80106.20108.000.00-110.00%
HLT240621C001000002023-10-27 3:12PM EDT100.0053.7071.2075.900.00-2160.00%
HLT240621C001050002023-11-02 9:52AM EDT105.0050.3067.3070.500.00-1330.00%
HLT240621C001100002023-10-27 1:34PM EDT110.0045.6061.5066.300.00-100.00%
HLT240621C001150002023-10-17 2:28PM EDT115.0046.2054.5058.700.00-14110.00%
HLT240621C001200002023-10-20 9:47AM EDT120.0037.3051.1055.200.00-10210.00%
HLT240621C001250002023-11-17 11:33AM EDT125.0048.6055.1057.000.00-290.00%
HLT240621C001300002023-11-22 11:22AM EDT130.0047.6053.9055.500.00-6270.00%
HLT240621C001350002024-04-25 11:17AM EDT135.0069.6167.0071.300.00-1180.00%
HLT240621C001400002023-11-22 10:55AM EDT140.0038.1044.9046.100.00-11710.00%
HLT240621C001450002023-11-13 3:30PM EDT145.0027.5037.8039.800.00-8330.00%
HLT240621C001500002024-05-17 11:02AM EDT150.0055.7359.1061.700.00-5129141.16%
HLT240621C001550002023-12-08 3:33PM EDT155.0024.930.000.000.00-2000.00%
HLT240621C001600002024-05-24 3:23PM EDT160.0043.9848.8051.200.00-1138104.00%
HLT240621C001650002024-05-31 3:52PM EDT165.0035.4044.1046.200.00-48794.29%
HLT240621C001700002024-05-22 3:52PM EDT170.0034.8039.2041.500.00-212992.97%
HLT240621C001750002024-06-13 9:56AM EDT175.0034.0034.5036.70-1.30-3.68%58087.30%
HLT240621C001800002024-06-12 2:01PM EDT180.0030.3030.4031.500.00-2035258.55%
HLT240621C001850002024-06-10 2:53PM EDT185.0020.5024.8026.500.00-1013,14863.04%
HLT240621C001900002024-06-11 1:52PM EDT190.0015.9519.9021.300.00-524949.51%
HLT240621C001950002024-06-12 9:58AM EDT195.0014.5015.4016.400.00-118941.55%
HLT240621C002000002024-06-13 12:16PM EDT200.009.5010.8011.30-1.51-13.71%4838630.08%
HLT240621C002100002024-06-13 1:35PM EDT210.002.552.802.90-0.75-22.73%301,08019.53%
HLT240621C002200002024-06-13 1:40PM EDT220.000.170.100.20-0.08-32.00%181,16018.85%
HLT240621C002300002024-06-10 2:48PM EDT230.000.100.000.750.00-1031744.29%
HLT240621C002400002024-05-01 9:30AM EDT240.000.150.000.000.00-16512.50%
HLT240621C002500002024-03-15 2:45PM EDT250.000.450.151.500.00-11973.97%
HLT240621C002600002024-04-17 10:26AM EDT260.000.210.000.650.00-1272.12%
HLT240621C002700002024-03-06 3:40PM EDT270.000.050.000.750.00-20084.47%
HLT240621C003000002024-05-14 1:10PM EDT300.000.130.001.200.00-10121.68%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT240621P000750002024-03-11 9:30AM EDT75.000.100.000.000.00-41950.00%
HLT240621P000800002023-11-20 2:07PM EDT80.000.130.000.850.00--2298.63%
HLT240621P000850002023-12-11 11:06AM EDT85.000.410.000.750.00-24275.98%
HLT240621P000900002024-01-24 4:28PM EDT90.000.100.000.750.00-25259.96%
HLT240621P001000002024-01-24 12:12PM EDT100.000.110.000.750.00-12230.47%
HLT240621P001050002023-10-23 9:30AM EDT105.001.900.000.000.00-41250.00%
HLT240621P001150002023-10-26 9:52AM EDT115.002.550.451.450.00--0224.41%
HLT240621P001200002024-01-24 12:12PM EDT120.000.310.000.750.00-15179.00%
HLT240621P001250002024-05-21 1:06PM EDT125.000.050.000.050.00-535119.53%
HLT240621P001300002024-05-23 2:45PM EDT130.000.050.000.050.00-1929110.94%
HLT240621P001350002024-05-31 10:40AM EDT135.000.040.000.050.00-3356103.13%
HLT240621P001400002024-06-12 9:38AM EDT140.000.010.000.050.00-517595.31%
HLT240621P001450002024-06-03 11:21AM EDT145.000.050.000.100.00-214894.53%
HLT240621P001500002024-05-22 9:30AM EDT150.000.190.000.050.00-228780.47%
HLT240621P001550002024-06-13 10:57AM EDT155.000.050.000.050.00-310273.44%
HLT240621P001600002024-06-11 1:53PM EDT160.000.050.000.150.00-1118775.39%
HLT240621P001650002024-06-10 11:31AM EDT165.000.100.000.150.00-8026167.97%
HLT240621P001700002024-06-13 11:10AM EDT170.000.050.000.05-0.20-80.00%23539253.13%
HLT240621P001750002024-06-13 2:09PM EDT175.000.030.000.05-0.12-80.00%12815250.39%
HLT240621P001800002024-06-03 10:53AM EDT180.000.300.000.150.00-4030451.17%
HLT240621P001850002024-06-07 2:28PM EDT185.000.200.050.150.00-1055643.56%
HLT240621P001900002024-06-13 2:21PM EDT190.000.100.050.15-0.02-28.57%1130235.94%
HLT240621P001950002024-06-13 10:33AM EDT195.000.180.050.25+0.03+20.00%254231.35%
HLT240621P002000002024-06-13 2:17PM EDT200.000.200.150.25-0.01-4.76%557022.95%
HLT240621P002100002024-06-13 1:44PM EDT210.002.191.852.10+0.19+9.50%1035418.24%
HLT240621P002200002024-06-12 11:45AM EDT220.0010.427.6010.400.00-2830.64%
HLT240621P002300002024-04-12 2:53PM EDT230.0024.9019.8023.900.00-2065.67%
HLT240621P002400002024-04-17 3:58PM EDT240.0039.6634.6037.500.00-22125.10%
HLT240621P002500002024-04-17 3:58PM EDT250.0049.6943.6047.500.00--0139.21%