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
1,289.63 -49.44 (-3.69%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250620C00200000 | 2024-04-24 10:01AM EDT | 200.00 | 33.30 | 25.80 | 26.70 | 0.00 | - | - | 7 | 31.95% |
| HLT250620C00210000 | 2024-04-16 3:44PM EDT | 210.00 | 24.30 | 20.60 | 21.30 | 0.00 | - | 19 | 37 | 30.30% |
| HLT250620C00220000 | 2024-04-02 11:57AM EDT | 220.00 | 23.78 | 16.00 | 18.30 | 0.00 | - | 1 | 8 | 30.85% |
| HLT250620C00230000 | 2024-04-25 2:10PM EDT | 230.00 | 15.63 | 12.20 | 12.70 | 0.00 | - | - | 1 | 27.61% |
| HLT250620C00240000 | 2024-03-12 2:26PM EDT | 240.00 | 13.90 | 12.90 | 15.60 | 0.00 | - | 11 | 55 | 34.37% |
| HLT250620C00250000 | 2024-02-23 11:29AM EDT | 250.00 | 9.60 | 11.10 | 12.00 | 0.00 | - | 20 | 20 | 32.65% |
| HLT250620C00270000 | 2024-04-26 12:07PM EDT | 270.00 | 4.30 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 24.55% |
| HLT250620C00290000 | 2024-03-15 11:20AM EDT | 290.00 | 3.60 | 2.80 | 3.40 | 0.00 | - | 1 | 1 | 27.60% |
| HLT250620C00300000 | 2024-04-01 12:20PM EDT | 300.00 | 3.30 | 0.95 | 1.35 | 0.00 | - | 1 | 2 | 23.59% |
| HLT250620C00310000 | 2024-04-18 3:29PM EDT | 310.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 1 | 3 | 24.01% |
| HLT250620C00320000 | 2024-04-16 3:57PM EDT | 320.00 | 1.00 | 0.50 | 1.75 | 0.00 | - | - | 2 | 27.78% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT250620P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | - | 1 | 46.50% |
| HLT250620P00130000 | 2024-04-26 11:37AM EDT | 130.00 | 1.75 | 1.95 | 2.15 | 0.00 | - | 1 | 1 | 29.91% |
| HLT250620P00135000 | 2024-04-22 1:56PM EDT | 135.00 | 2.75 | 2.30 | 2.55 | 0.00 | - | 4 | 4 | 29.10% |
| HLT250620P00150000 | 2024-04-22 1:49PM EDT | 150.00 | 4.50 | 3.70 | 4.10 | 0.00 | - | 2 | 1 | 26.65% |
| HLT250620P00155000 | 2024-04-30 11:09AM EDT | 155.00 | 4.50 | 4.40 | 4.70 | +0.30 | +7.14% | 1 | 4 | 25.71% |
| HLT250620P00160000 | 2024-03-18 12:20PM EDT | 160.00 | 5.30 | 5.60 | 6.20 | 0.00 | - | 1 | 1 | 26.29% |
| HLT250620P00175000 | 2024-04-05 11:43AM EDT | 175.00 | 7.10 | 8.00 | 8.50 | 0.00 | - | 1 | 6 | 22.78% |
| HLT250620P00180000 | 2024-03-19 12:58PM EDT | 180.00 | 8.70 | 10.30 | 10.90 | 0.00 | - | 10 | 10 | 23.58% |
| HLT250620P00185000 | 2024-04-05 11:33AM EDT | 185.00 | 9.40 | 10.80 | 11.50 | 0.00 | - | 3 | 8 | 21.70% |
| HLT250620P00190000 | 2024-04-04 12:22PM EDT | 190.00 | 9.90 | 12.10 | 13.00 | 0.00 | - | 4 | 7 | 20.82% |
| HLT250620P00200000 | 2024-04-25 2:10PM EDT | 200.00 | 15.37 | 16.20 | 17.40 | 0.00 | - | 1 | 454 | 20.05% |
| HLT250620P00220000 | 2024-03-13 1:00PM EDT | 220.00 | 23.27 | 24.30 | 25.60 | 0.00 | - | - | 7 | 14.15% |
© 2024 Yahoo. All rights reserved.