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
1,288.28 -50.79 (-3.80%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 2023-12-06 2:33PM EDT | 75.00 | 95.80 | 106.20 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| HLT240621C00100000 | 2023-10-27 3:12PM EDT | 100.00 | 53.70 | 71.20 | 75.90 | 0.00 | - | 2 | 16 | 0.00% |
| HLT240621C00105000 | 2023-11-02 9:52AM EDT | 105.00 | 50.30 | 67.30 | 70.50 | 0.00 | - | 1 | 33 | 0.00% |
| HLT240621C00110000 | 2023-10-27 1:34PM EDT | 110.00 | 45.60 | 61.50 | 66.30 | 0.00 | - | 1 | 0 | 0.00% |
| HLT240621C00115000 | 2023-10-17 2:28PM EDT | 115.00 | 46.20 | 54.50 | 58.70 | 0.00 | - | 14 | 11 | 0.00% |
| HLT240621C00120000 | 2023-10-20 9:47AM EDT | 120.00 | 37.30 | 51.10 | 55.20 | 0.00 | - | 10 | 21 | 0.00% |
| HLT240621C00125000 | 2023-11-17 11:33AM EDT | 125.00 | 48.60 | 55.10 | 57.00 | 0.00 | - | 2 | 9 | 0.00% |
| HLT240621C00130000 | 2023-11-22 11:22AM EDT | 130.00 | 47.60 | 53.90 | 55.50 | 0.00 | - | 6 | 27 | 0.00% |
| HLT240621C00135000 | 2024-04-25 11:17AM EDT | 135.00 | 69.61 | 63.40 | 67.20 | 0.00 | - | 1 | 18 | 66.46% |
| HLT240621C00140000 | 2023-11-22 10:55AM EDT | 140.00 | 38.10 | 44.90 | 46.10 | 0.00 | - | 11 | 71 | 0.00% |
| HLT240621C00145000 | 2023-11-13 3:30PM EDT | 145.00 | 27.50 | 37.80 | 39.80 | 0.00 | - | 8 | 33 | 0.00% |
| HLT240621C00150000 | 2023-12-27 10:34AM EDT | 150.00 | 36.81 | 45.60 | 47.70 | 0.00 | - | 12 | 134 | 0.00% |
| HLT240621C00155000 | 2023-12-08 3:33PM EDT | 155.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HLT240621C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 53.47 | 38.80 | 42.50 | 0.00 | - | 1 | 139 | 57.90% |
| HLT240621C00165000 | 2024-02-13 10:37AM EDT | 165.00 | 27.65 | 43.20 | 46.10 | 0.00 | - | 3 | 90 | 86.41% |
| HLT240621C00170000 | 2024-03-27 10:13AM EDT | 170.00 | 45.73 | 34.70 | 38.50 | 0.00 | - | 17 | 131 | 66.05% |
| HLT240621C00175000 | 2024-03-27 10:39AM EDT | 175.00 | 40.89 | 31.00 | 33.00 | 0.00 | - | 17 | 61 | 60.97% |
| HLT240621C00180000 | 2024-04-29 3:22PM EDT | 180.00 | 24.00 | 21.30 | 21.80 | 0.00 | - | 1 | 332 | 31.93% |
| HLT240621C00185000 | 2024-04-25 11:35AM EDT | 185.00 | 21.50 | 16.20 | 17.30 | 0.00 | - | 15,000 | 13,138 | 28.66% |
| HLT240621C00190000 | 2024-04-24 3:46PM EDT | 190.00 | 18.40 | 11.30 | 13.30 | 0.00 | - | 3 | 260 | 26.61% |
| HLT240621C00195000 | 2024-04-24 12:47PM EDT | 195.00 | 14.90 | 9.40 | 9.70 | 0.00 | - | 5 | 185 | 24.77% |
| HLT240621C00200000 | 2024-04-30 11:47AM EDT | 200.00 | 6.10 | 6.30 | 6.60 | -1.90 | -23.75% | 1 | 217 | 23.07% |
| HLT240621C00210000 | 2024-04-30 12:57PM EDT | 210.00 | 2.30 | 2.35 | 2.50 | -0.90 | -28.13% | 13 | 546 | 21.01% |
| HLT240621C00220000 | 2024-04-30 11:11AM EDT | 220.00 | 0.70 | 0.65 | 0.80 | -0.47 | -40.17% | 16 | 754 | 20.58% |
| HLT240621C00230000 | 2024-04-26 3:14PM EDT | 230.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 290 | 26.49% |
| HLT240621C00240000 | 2024-04-24 2:33PM EDT | 240.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 32.18% |
| HLT240621C00250000 | 2024-03-15 2:45PM EDT | 250.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 1 | 19 | 43.93% |
| HLT240621C00260000 | 2024-04-17 10:26AM EDT | 260.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 47.22% |
| HLT240621C00270000 | 2024-03-06 3:40PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 0 | 46.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 2024-03-11 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| HLT240621P00080000 | 2023-11-20 2:07PM EDT | 80.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | - | 2 | 117.48% |
| HLT240621P00085000 | 2023-12-11 11:06AM EDT | 85.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 108.20% |
| HLT240621P00090000 | 2024-01-24 4:28PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 101.56% |
| HLT240621P00100000 | 2024-01-24 12:12PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.26% |
| HLT240621P00105000 | 2023-10-23 9:30AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| HLT240621P00115000 | 2023-10-26 9:52AM EDT | 115.00 | 2.55 | 0.45 | 1.45 | 0.00 | - | - | 0 | 85.99% |
| HLT240621P00120000 | 2024-01-24 12:12PM EDT | 120.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 67.87% |
| HLT240621P00125000 | 2024-01-30 10:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| HLT240621P00130000 | 2024-02-27 12:07PM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 58.35% |
| HLT240621P00135000 | 2024-02-27 10:30AM EDT | 135.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 53.86% |
| HLT240621P00140000 | 2024-04-18 1:50PM EDT | 140.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 5 | 79 | 54.35% |
| HLT240621P00145000 | 2024-03-05 12:19PM EDT | 145.00 | 0.52 | 0.00 | 1.40 | 0.00 | - | 13 | 116 | 50.90% |
| HLT240621P00150000 | 2024-04-26 1:51PM EDT | 150.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 289 | 52.86% |
| HLT240621P00155000 | 2024-03-20 9:30AM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| HLT240621P00160000 | 2024-04-23 11:35AM EDT | 160.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 176 | 38.18% |
| HLT240621P00165000 | 2024-04-23 3:51PM EDT | 165.00 | 0.52 | 0.10 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
| HLT240621P00170000 | 2024-04-30 11:18AM EDT | 170.00 | 0.55 | 0.35 | 0.55 | -0.42 | -43.30% | 4 | 395 | 27.52% |
| HLT240621P00175000 | 2024-04-29 10:19AM EDT | 175.00 | 0.55 | 0.60 | 0.70 | +0.05 | +10.00% | 5 | 130 | 24.88% |
| HLT240621P00180000 | 2024-04-30 12:08PM EDT | 180.00 | 0.98 | 0.95 | 1.05 | -0.02 | -2.00% | 50 | 290 | 23.22% |
| HLT240621P00185000 | 2024-04-26 1:11PM EDT | 185.00 | 1.25 | 1.50 | 1.60 | 0.00 | - | 1 | 437 | 21.64% |
| HLT240621P00190000 | 2024-04-29 12:11PM EDT | 190.00 | 1.95 | 2.40 | 2.55 | 0.00 | - | 4 | 322 | 20.53% |
| HLT240621P00195000 | 2024-04-30 11:41AM EDT | 195.00 | 4.00 | 3.80 | 4.00 | +1.00 | +33.33% | 1 | 446 | 19.56% |
| HLT240621P00200000 | 2024-04-30 11:09AM EDT | 200.00 | 5.96 | 5.80 | 6.00 | +1.20 | +25.21% | 4 | 341 | 18.41% |
| HLT240621P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 10.00 | 11.80 | 13.60 | 0.00 | - | 3 | 316 | 22.15% |
| HLT240621P00220000 | 2024-04-24 11:08AM EDT | 220.00 | 13.60 | 18.90 | 22.60 | 0.00 | - | 4 | 33 | 26.37% |
| HLT240621P00230000 | 2024-04-12 2:53PM EDT | 230.00 | 24.90 | 29.30 | 31.70 | 0.00 | - | 2 | 0 | 27.63% |
| HLT240621P00240000 | 2024-04-17 3:58PM EDT | 240.00 | 39.66 | 38.80 | 42.60 | 0.00 | - | 2 | 2 | 40.05% |
| HLT240621P00250000 | 2024-04-17 3:58PM EDT | 250.00 | 49.69 | 49.40 | 52.50 | 0.00 | - | - | 0 | 45.29% |
© 2024 Yahoo. All rights reserved.