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
1,290.17 -48.89 (-3.65%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117C00060000 | 2023-11-24 12:06PM EDT | 60.00 | 114.40 | 123.10 | 125.10 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00070000 | 2023-09-14 3:18PM EDT | 70.00 | 90.50 | 82.80 | 85.60 | 0.00 | - | 3 | 1 | 0.00% |
| HLT250117C00085000 | 2023-02-17 12:51PM EDT | 85.00 | 70.30 | 58.00 | 62.40 | 0.00 | - | 1 | 1 | 0.00% |
| HLT250117C00090000 | 2023-10-24 9:58AM EDT | 90.00 | 66.80 | 84.60 | 89.50 | 0.00 | - | 6 | 11 | 0.00% |
| HLT250117C00095000 | 2023-10-30 2:38PM EDT | 95.00 | 64.30 | 75.80 | 79.70 | 0.00 | - | 1 | 36 | 0.00% |
| HLT250117C00100000 | 2024-03-07 10:35AM EDT | 100.00 | 109.37 | 114.00 | 118.00 | 0.00 | - | 3 | 29 | 110.41% |
| HLT250117C00105000 | 2023-10-30 2:38PM EDT | 105.00 | 55.90 | 66.80 | 70.60 | 0.00 | - | 10 | 6 | 0.00% |
| HLT250117C00110000 | 2023-11-17 12:13PM EDT | 110.00 | 66.30 | 72.00 | 74.80 | 0.00 | - | 1 | 17 | 0.00% |
| HLT250117C00115000 | 2024-02-07 12:19PM EDT | 115.00 | 88.90 | 94.00 | 98.40 | 0.00 | - | 1 | 4 | 80.46% |
| HLT250117C00120000 | 2024-04-10 11:07AM EDT | 120.00 | 94.73 | 82.00 | 85.90 | 0.00 | - | 1 | 23 | 53.76% |
| HLT250117C00125000 | 2023-11-16 11:00AM EDT | 125.00 | 52.30 | 58.80 | 61.50 | 0.00 | - | 2 | 13 | 0.00% |
| HLT250117C00130000 | 2024-04-02 1:49PM EDT | 130.00 | 86.10 | 72.70 | 76.60 | 0.00 | - | 1 | 50 | 55.24% |
| HLT250117C00135000 | 2023-11-29 4:54PM EDT | 135.00 | 44.46 | 54.50 | 57.40 | 0.00 | - | 1 | 58 | 0.00% |
| HLT250117C00140000 | 2024-04-18 12:00PM EDT | 140.00 | 67.75 | 63.70 | 66.30 | 0.00 | - | 1 | 27 | 47.55% |
| HLT250117C00145000 | 2024-03-07 12:54PM EDT | 145.00 | 66.77 | 73.00 | 74.60 | 0.00 | - | 38 | 74 | 72.15% |
| HLT250117C00150000 | 2024-04-10 10:32AM EDT | 150.00 | 67.20 | 54.80 | 57.60 | 0.00 | - | 2 | 2,510 | 44.17% |
| HLT250117C00155000 | 2023-12-27 10:34AM EDT | 155.00 | 39.24 | 47.60 | 49.70 | 0.00 | - | 12 | 49 | 34.16% |
| HLT250117C00160000 | 2023-11-17 1:47PM EDT | 160.00 | 28.25 | 31.60 | 34.00 | 0.00 | - | 50 | 144 | 0.00% |
| HLT250117C00165000 | 2024-04-08 10:58AM EDT | 165.00 | 56.15 | 43.60 | 44.30 | 0.00 | - | 3 | 229 | 37.94% |
| HLT250117C00170000 | 2024-04-12 11:52AM EDT | 170.00 | 47.97 | 39.60 | 40.30 | 0.00 | - | 6 | 200 | 36.53% |
| HLT250117C00175000 | 2024-04-18 12:00PM EDT | 175.00 | 38.30 | 35.20 | 36.90 | 0.00 | - | 1 | 279 | 36.03% |
| HLT250117C00180000 | 2024-02-23 11:04AM EDT | 180.00 | 37.30 | 43.00 | 44.10 | 0.00 | - | 1 | 487 | 51.85% |
| HLT250117C00185000 | 2024-02-27 11:48AM EDT | 185.00 | 33.99 | 40.90 | 43.30 | 0.00 | - | 1 | 51 | 53.47% |
| HLT250117C00190000 | 2024-04-24 10:02AM EDT | 190.00 | 32.57 | 25.30 | 25.80 | 0.00 | - | 1 | 370 | 31.69% |
| HLT250117C00195000 | 2024-04-24 10:41AM EDT | 195.00 | 30.70 | 22.30 | 22.60 | 0.00 | - | 1 | 248 | 30.61% |
| HLT250117C00200000 | 2024-04-30 12:44PM EDT | 200.00 | 19.00 | 19.20 | 20.10 | -5.40 | -22.13% | 1 | 260 | 30.33% |
| HLT250117C00210000 | 2024-04-24 2:18PM EDT | 210.00 | 18.60 | 14.10 | 14.50 | 0.00 | - | 83 | 1,170 | 28.04% |
| HLT250117C00220000 | 2024-04-30 12:49PM EDT | 220.00 | 10.10 | 9.90 | 10.30 | -3.39 | -25.13% | 8 | 651 | 26.66% |
| HLT250117C00230000 | 2024-04-15 1:10PM EDT | 230.00 | 11.00 | 6.60 | 7.00 | 0.00 | - | 1 | 819 | 25.43% |
| HLT250117C00240000 | 2024-04-30 12:49PM EDT | 240.00 | 4.60 | 4.30 | 4.70 | -0.60 | -11.54% | 100 | 1,349 | 24.69% |
| HLT250117C00250000 | 2024-04-24 11:53AM EDT | 250.00 | 4.50 | 2.75 | 3.00 | 0.00 | - | 1 | 119 | 23.91% |
| HLT250117C00260000 | 2024-04-22 2:21PM EDT | 260.00 | 1.75 | 1.70 | 1.95 | 0.00 | - | 2 | 33 | 23.59% |
| HLT250117C00280000 | 2024-04-12 11:52AM EDT | 280.00 | 1.70 | 0.60 | 0.85 | 0.00 | - | 1 | 6 | 23.50% |
| HLT250117C00290000 | 2024-02-16 11:42AM EDT | 290.00 | 0.65 | 1.00 | 1.30 | 0.00 | - | 1 | 1 | 27.60% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250117P00060000 | 2023-10-23 10:21AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| HLT250117P00065000 | 2023-11-21 3:19PM EDT | 65.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 66.02% |
| HLT250117P00070000 | 2023-11-09 3:46PM EDT | 70.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 56.93% |
| HLT250117P00075000 | 2023-10-24 1:29PM EDT | 75.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 52.73% |
| HLT250117P00080000 | 2023-10-24 12:04PM EDT | 80.00 | 1.10 | 0.15 | 2.20 | 0.00 | - | 4 | 3 | 62.93% |
| HLT250117P00085000 | 2023-07-03 10:15AM EDT | 85.00 | 1.80 | 1.00 | 1.85 | 0.00 | - | 2 | 8 | 61.50% |
| HLT250117P00090000 | 2024-01-19 10:30AM EDT | 90.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 10 | 33 | 55.84% |
| HLT250117P00095000 | 2024-04-11 10:29AM EDT | 95.00 | 0.45 | 0.05 | 1.65 | 0.00 | - | 5 | 96 | 56.08% |
| HLT250117P00100000 | 2024-02-27 10:30AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 2 | 174 | 47.51% |
| HLT250117P00105000 | 2024-04-08 10:06AM EDT | 105.00 | 0.49 | 0.10 | 1.75 | 0.00 | - | 2 | 26 | 50.12% |
| HLT250117P00110000 | 2024-02-22 12:53PM EDT | 110.00 | 0.90 | 0.55 | 1.60 | 0.00 | - | 2 | 373 | 46.07% |
| HLT250117P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 2 | 245 | 38.22% |
| HLT250117P00120000 | 2024-03-22 3:15PM EDT | 120.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 2 | 65 | 37.84% |
| HLT250117P00125000 | 2024-03-26 1:06PM EDT | 125.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 2 | 316 | 35.27% |
| HLT250117P00130000 | 2024-03-20 3:26PM EDT | 130.00 | 1.25 | 1.30 | 1.50 | 0.00 | - | 2 | 141 | 34.48% |
| HLT250117P00135000 | 2024-03-26 9:30AM EDT | 135.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HLT250117P00140000 | 2024-04-19 12:35PM EDT | 140.00 | 1.90 | 1.35 | 1.60 | 0.00 | - | 2 | 101 | 30.02% |
| HLT250117P00145000 | 2024-04-24 9:37AM EDT | 145.00 | 1.30 | 1.65 | 1.95 | 0.00 | - | 2 | 581 | 29.09% |
| HLT250117P00150000 | 2024-04-24 1:23PM EDT | 150.00 | 1.98 | 2.00 | 2.30 | 0.00 | - | 10 | 440 | 27.95% |
| HLT250117P00155000 | 2024-03-26 9:33AM EDT | 155.00 | 2.10 | 2.25 | 2.60 | 0.00 | - | 2 | 225 | 26.47% |
| HLT250117P00160000 | 2024-03-26 9:58AM EDT | 160.00 | 2.45 | 2.70 | 3.10 | 0.00 | - | 4 | 822 | 25.45% |
| HLT250117P00165000 | 2024-02-07 2:08PM EDT | 165.00 | 5.49 | 3.90 | 4.40 | 0.00 | - | 2 | 422 | 26.14% |
| HLT250117P00170000 | 2024-04-24 10:02AM EDT | 170.00 | 3.07 | 4.50 | 4.90 | 0.00 | - | 1 | 288 | 24.54% |
| HLT250117P00175000 | 2024-04-30 11:17AM EDT | 175.00 | 5.50 | 5.50 | 5.80 | +0.25 | +4.76% | 2 | 573 | 23.59% |
| HLT250117P00180000 | 2024-04-23 12:47PM EDT | 180.00 | 7.30 | 6.70 | 7.00 | 0.00 | - | 39 | 731 | 22.91% |
| HLT250117P00185000 | 2024-04-22 3:08PM EDT | 185.00 | 9.40 | 8.00 | 8.40 | 0.00 | - | 2 | 398 | 22.23% |
| HLT250117P00190000 | 2024-04-16 3:31PM EDT | 190.00 | 9.45 | 9.50 | 9.90 | 0.00 | - | 3 | 220 | 21.37% |
| HLT250117P00195000 | 2024-04-24 1:50PM EDT | 195.00 | 9.90 | 11.30 | 11.70 | 0.00 | - | 82 | 124 | 20.62% |
| HLT250117P00200000 | 2024-04-24 11:48AM EDT | 200.00 | 11.52 | 13.30 | 13.70 | 0.00 | - | 2 | 1,612 | 19.77% |
| HLT250117P00210000 | 2024-04-17 12:17PM EDT | 210.00 | 19.00 | 18.10 | 18.60 | 0.00 | - | 22 | 1,184 | 18.11% |
| HLT250117P00220000 | 2024-04-29 1:38PM EDT | 220.00 | 22.90 | 23.90 | 24.90 | 0.00 | - | 8 | 118 | 16.61% |
| HLT250117P00270000 | 2024-04-10 11:09AM EDT | 270.00 | 60.80 | 68.90 | 72.60 | 0.00 | - | 1 | 1 | 25.79% |
| HLT250117P00290000 | 2024-04-17 3:58PM EDT | 290.00 | 89.54 | 89.00 | 92.70 | 0.00 | - | 1 | 1 | 30.41% |
| HLT250117P00300000 | 2024-04-17 3:58PM EDT | 300.00 | 99.57 | 98.90 | 102.30 | 0.00 | - | 1 | 0 | 30.82% |
© 2024 Yahoo. All rights reserved.