Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,232.50 +41.79 (+1.31%) Nikkei
26,640.19 +237.35 (+0.90%) Hang Seng
20,581.10 +460.42 (+2.29%) FTSE 100
7,302.74 -135.35 (-1.82%) BTC-USD
30,431.61 +1,600.14 (+5.55%) CMC Crypto 200
677.90 +25.67 (+3.94%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT220520C00080000 | 2022-01-20 3:23PM EDT | 80.00 | 65.50 | 71.90 | 75.10 | 0.00 | - | 1 | 0 | 2,071.48% |
| HLT220520C00110000 | 2022-03-14 12:14AM EDT | 110.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT220520C00115000 | 2022-05-10 2:02PM EDT | 115.00 | 24.50 | 16.10 | 18.80 | 0.00 | - | 2 | 6 | 212.70% |
| HLT220520C00120000 | 2022-03-30 12:59PM EDT | 120.00 | 35.00 | 33.50 | 38.00 | 0.00 | - | 2 | 12 | 1,141.02% |
| HLT220520C00125000 | 2022-05-18 3:09PM EDT | 125.00 | 3.72 | 5.90 | 8.60 | 0.00 | - | 2 | 32 | 98.73% |
| HLT220520C00130000 | 2022-05-19 3:35PM EDT | 130.00 | 2.94 | 2.45 | 2.75 | +1.74 | +145.00% | 65 | 136 | 58.59% |
| HLT220520C00135000 | 2022-05-19 1:59PM EDT | 135.00 | 0.78 | 0.35 | 0.45 | +0.43 | +122.86% | 67 | 516 | 54.10% |
| HLT220520C00140000 | 2022-05-19 2:23PM EDT | 140.00 | 0.20 | 0.05 | 0.25 | +0.10 | +100.00% | 7 | 1,718 | 76.37% |
| HLT220520C00145000 | 2022-05-19 10:07AM EDT | 145.00 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 5 | 3,053 | 105.27% |
| HLT220520C00150000 | 2022-05-19 3:26PM EDT | 150.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 12 | 4,956 | 116.41% |
| HLT220520C00155000 | 2022-05-19 11:28AM EDT | 155.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 5,508 | 149.22% |
| HLT220520C00160000 | 2022-05-19 2:04PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 17 | 2,460 | 173.44% |
| HLT220520C00165000 | 2022-05-19 11:28AM EDT | 165.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 931 | 196.09% |
| HLT220520C00170000 | 2022-05-19 1:30PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 1,624 | 190.63% |
| HLT220520C00175000 | 2022-05-16 12:58PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,346 | 209.38% |
| HLT220520C00180000 | 2022-05-13 10:00AM EDT | 180.00 | 0.08 | 0.00 | 0.55 | +0.03 | +60.00% | 2 | 572 | 313.28% |
| HLT220520C00185000 | 2022-05-11 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 330.08% |
| HLT220520C00190000 | 2022-05-16 12:55PM EDT | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 702 | 307.81% |
| HLT220520C00195000 | 2022-05-04 12:49PM EDT | 195.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 22 | 325.78% |
| HLT220520C00200000 | 2022-05-19 9:54AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 315.63% |
| HLT220520C00210000 | 2022-05-03 9:53AM EDT | 210.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | - | 2 | 464.84% |
| HLT220520C00220000 | 2022-05-19 2:54PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 232 | 1,519 | 353.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT220520P00070000 | 2022-04-18 12:45PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 449 | 450.00% |
| HLT220520P00080000 | 2022-05-02 11:20AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 32 | 362.50% |
| HLT220520P00085000 | 2022-04-27 11:10AM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 320.31% |
| HLT220520P00090000 | 2022-05-03 9:34AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 281.25% |
| HLT220520P00095000 | 2022-05-16 11:36AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 164 | 172 | 245.31% |
| HLT220520P00100000 | 2022-05-19 1:22PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 579 | 209.38% |
| HLT220520P00105000 | 2022-05-17 2:50PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 192.19% |
| HLT220520P00110000 | 2022-05-19 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 1 | 48 | 166.80% |
| HLT220520P00115000 | 2022-05-18 10:12AM EDT | 115.00 | 0.11 | 0.00 | 0.50 | +0.06 | +120.00% | 14 | 1,585 | 163.09% |
| HLT220520P00120000 | 2022-05-19 10:14AM EDT | 120.00 | 0.10 | 0.05 | 0.20 | -0.23 | -69.70% | 4 | 833 | 104.49% |
| HLT220520P00125000 | 2022-05-19 3:51PM EDT | 125.00 | 0.25 | 0.15 | 0.35 | -0.85 | -77.27% | 126 | 348 | 78.13% |
| HLT220520P00130000 | 2022-05-19 2:57PM EDT | 130.00 | 0.55 | 0.85 | 1.05 | -3.00 | -84.51% | 66 | 1,147 | 61.04% |
| HLT220520P00135000 | 2022-05-19 3:03PM EDT | 135.00 | 2.25 | 3.20 | 4.10 | -5.62 | -71.41% | 394 | 6,022 | 51.95% |
| HLT220520P00140000 | 2022-05-19 1:57PM EDT | 140.00 | 6.50 | 8.00 | 9.10 | -6.46 | -49.85% | 15 | 3,823 | 87.11% |
| HLT220520P00145000 | 2022-05-19 3:55PM EDT | 145.00 | 13.00 | 13.00 | 13.80 | -4.90 | -27.37% | 21 | 3,411 | 102.73% |
| HLT220520P00150000 | 2022-05-19 3:57PM EDT | 150.00 | 18.10 | 18.00 | 18.70 | -3.12 | -14.70% | 12 | 1,586 | 119.53% |
| HLT220520P00155000 | 2022-05-19 1:38PM EDT | 155.00 | 22.80 | 21.60 | 23.80 | +2.80 | +14.00% | 1 | 1,014 | 213.09% |
| HLT220520P00160000 | 2022-05-18 9:35AM EDT | 160.00 | 29.46 | 26.80 | 28.70 | +2.74 | +10.25% | 8 | 1,027 | 232.42% |
| HLT220520P00165000 | 2022-05-19 11:04AM EDT | 165.00 | 34.46 | 31.10 | 35.00 | -2.24 | -6.10% | 1 | 94 | 369.34% |
| HLT220520P00170000 | 2022-05-17 2:11PM EDT | 170.00 | 35.80 | 36.60 | 39.40 | 0.00 | - | 7 | 24 | 357.62% |
| HLT220520P00175000 | 2022-05-02 3:23PM EDT | 175.00 | 22.50 | 41.00 | 45.10 | 0.00 | - | 3 | 2 | 439.26% |
| HLT220520P00180000 | 2022-02-14 1:08AM EDT | 180.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HLT220520P00185000 | 2022-05-18 3:08PM EDT | 185.00 | 57.75 | 51.50 | 54.70 | 0.00 | - | 3 | 3 | 466.02% |
© 2022 Yahoo. All rights reserved.
