Singapore markets close in 7 hours 3 minutes

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.71+3.05 (+2.37%)
At close: 04:03PM EDT
130.68 -1.03 (-0.78%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220520C000800002022-01-20 3:23PM EDT80.0065.5071.9075.100.00-102,071.48%
HLT220520C001100002022-03-14 12:14AM EDT110.0027.500.000.000.00--00.00%
HLT220520C001150002022-05-10 2:02PM EDT115.0024.5016.1018.800.00-26212.70%
HLT220520C001200002022-03-30 12:59PM EDT120.0035.0033.5038.000.00-2121,141.02%
HLT220520C001250002022-05-18 3:09PM EDT125.003.725.908.600.00-23298.73%
HLT220520C001300002022-05-19 3:35PM EDT130.002.942.452.75+1.74+145.00%6513658.59%
HLT220520C001350002022-05-19 1:59PM EDT135.000.780.350.45+0.43+122.86%6751654.10%
HLT220520C001400002022-05-19 2:23PM EDT140.000.200.050.25+0.10+100.00%71,71876.37%
HLT220520C001450002022-05-19 10:07AM EDT145.000.150.000.25+0.05+50.00%53,053105.27%
HLT220520C001500002022-05-19 3:26PM EDT150.000.070.000.10-0.03-30.00%124,956116.41%
HLT220520C001550002022-05-19 11:28AM EDT155.000.030.000.15-0.02-40.00%15,508149.22%
HLT220520C001600002022-05-19 2:04PM EDT160.000.100.050.10+0.05+100.00%172,460173.44%
HLT220520C001650002022-05-19 11:28AM EDT165.000.030.000.150.00-1931196.09%
HLT220520C001700002022-05-19 1:30PM EDT170.000.050.000.05-0.02-28.57%11,624190.63%
HLT220520C001750002022-05-16 12:58PM EDT175.000.030.000.050.00-71,346209.38%
HLT220520C001800002022-05-13 10:00AM EDT180.000.080.000.55+0.03+60.00%2572313.28%
HLT220520C001850002022-05-11 10:45AM EDT185.000.050.000.500.00-167330.08%
HLT220520C001900002022-05-16 12:55PM EDT190.000.020.000.200.00-10702307.81%
HLT220520C001950002022-05-04 12:49PM EDT195.000.040.000.200.00-322325.78%
HLT220520C002000002022-05-19 9:54AM EDT200.000.050.000.100.00-119315.63%
HLT220520C002100002022-05-03 9:53AM EDT210.000.040.000.850.00--2464.84%
HLT220520C002200002022-05-19 2:54PM EDT220.000.010.000.05-0.04-80.00%2321,519353.13%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HLT220520P000700002022-04-18 12:45PM EDT70.000.040.000.050.00-2449450.00%
HLT220520P000800002022-05-02 11:20AM EDT80.000.050.000.050.00-1432362.50%
HLT220520P000850002022-04-27 11:10AM EDT85.000.150.000.050.00-136320.31%
HLT220520P000900002022-05-03 9:34AM EDT90.000.050.000.050.00-13281.25%
HLT220520P000950002022-05-16 11:36AM EDT95.000.050.000.050.00-164172245.31%
HLT220520P001000002022-05-19 1:22PM EDT100.000.050.000.050.00-1579209.38%
HLT220520P001050002022-05-17 2:50PM EDT105.000.050.000.100.00-1198192.19%
HLT220520P001100002022-05-19 3:56PM EDT110.000.020.000.15+0.01+100.00%148166.80%
HLT220520P001150002022-05-18 10:12AM EDT115.000.110.000.50+0.06+120.00%141,585163.09%
HLT220520P001200002022-05-19 10:14AM EDT120.000.100.050.20-0.23-69.70%4833104.49%
HLT220520P001250002022-05-19 3:51PM EDT125.000.250.150.35-0.85-77.27%12634878.13%
HLT220520P001300002022-05-19 2:57PM EDT130.000.550.851.05-3.00-84.51%661,14761.04%
HLT220520P001350002022-05-19 3:03PM EDT135.002.253.204.10-5.62-71.41%3946,02251.95%
HLT220520P001400002022-05-19 1:57PM EDT140.006.508.009.10-6.46-49.85%153,82387.11%
HLT220520P001450002022-05-19 3:55PM EDT145.0013.0013.0013.80-4.90-27.37%213,411102.73%
HLT220520P001500002022-05-19 3:57PM EDT150.0018.1018.0018.70-3.12-14.70%121,586119.53%
HLT220520P001550002022-05-19 1:38PM EDT155.0022.8021.6023.80+2.80+14.00%11,014213.09%
HLT220520P001600002022-05-18 9:35AM EDT160.0029.4626.8028.70+2.74+10.25%81,027232.42%
HLT220520P001650002022-05-19 11:04AM EDT165.0034.4631.1035.00-2.24-6.10%194369.34%
HLT220520P001700002022-05-17 2:11PM EDT170.0035.8036.6039.400.00-724357.62%
HLT220520P001750002022-05-02 3:23PM EDT175.0022.5041.0045.100.00-32439.26%
HLT220520P001800002022-02-14 1:08AM EDT180.0028.500.000.000.00--00.00%
HLT220520P001850002022-05-18 3:08PM EDT185.0057.7551.5054.700.00-33466.02%