Singapore markets open in 3 hours 43 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.57 -3.54 (-0.09%) Dow
34,395.01 -194.76 (-0.56%) Nasdaq
11,482.45 +14.45 (+0.13%) BTC-USD
16,894.74 -161.23 (-0.95%) CMC Crypto 200
400.66 -5.49 (-1.35%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT221216C00085000 | 2022-11-29 10:23AM EST | 85.00 | 53.55 | 56.40 | 58.30 | 0.00 | - | 1 | 1 | 50.00% |
| HLT221216C00095000 | 2022-10-26 9:50AM EST | 95.00 | 40.20 | 42.90 | 44.00 | 0.00 | - | - | 0 | 0.00% |
| HLT221216C00100000 | 2022-11-17 9:48AM EST | 100.00 | 38.00 | 41.60 | 43.30 | 0.00 | - | - | 0 | 77.34% |
| HLT221216C00120000 | 2022-11-22 3:52PM EST | 120.00 | 21.05 | 22.30 | 22.90 | 0.00 | - | 1 | 1 | 57.42% |
| HLT221216C00125000 | 2022-11-03 9:05AM EST | 125.00 | 7.80 | 17.40 | 18.00 | 0.00 | - | 50 | 50 | 48.63% |
| HLT221216C00130000 | 2022-12-01 3:25PM EST | 130.00 | 12.87 | 12.90 | 13.30 | +2.64 | +25.81% | 1 | 83 | 42.19% |
| HLT221216C00135000 | 2022-11-29 10:36AM EST | 135.00 | 6.40 | 8.10 | 8.80 | 0.00 | - | 12 | 171 | 35.62% |
| HLT221216C00140000 | 2022-12-01 3:54PM EST | 140.00 | 4.90 | 4.70 | 5.00 | -0.20 | -3.92% | 16 | 388 | 31.45% |
| HLT221216C00145000 | 2022-12-01 11:16AM EST | 145.00 | 2.23 | 2.10 | 2.30 | +0.02 | +0.90% | 16 | 389 | 28.88% |
| HLT221216C00150000 | 2022-12-01 3:09PM EST | 150.00 | 0.83 | 0.70 | 0.80 | -0.02 | -2.35% | 10 | 1,465 | 27.12% |
| HLT221216C00155000 | 2022-12-01 12:00PM EST | 155.00 | 0.25 | 0.15 | 0.30 | +0.07 | +38.89% | 16 | 174 | 28.37% |
| HLT221216C00160000 | 2022-12-01 3:36PM EST | 160.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 82 | 29.30% |
| HLT221216C00165000 | 2022-11-22 11:43AM EST | 165.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 50 | 53 | 43.26% |
| HLT221216C00190000 | 2022-11-08 10:47AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.73% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT221216P00080000 | 2022-10-24 1:08PM EST | 80.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 1 | 115.63% |
| HLT221216P00090000 | 2022-11-23 11:01AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 82.81% |
| HLT221216P00095000 | 2022-11-25 11:10AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 73.83% |
| HLT221216P00100000 | 2022-11-21 2:57PM EST | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 43 | 77.34% |
| HLT221216P00105000 | 2022-11-30 2:48PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 57.03% |
| HLT221216P00110000 | 2022-12-01 12:20PM EST | 110.00 | 0.05 | 0.05 | 0.45 | -0.12 | -70.59% | 4 | 192 | 68.16% |
| HLT221216P00115000 | 2022-11-29 9:36AM EST | 115.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 270 | 51.56% |
| HLT221216P00120000 | 2022-11-30 2:24PM EST | 120.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 192 | 46.39% |
| HLT221216P00125000 | 2022-12-01 12:05PM EST | 125.00 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 4 | 110 | 40.28% |
| HLT221216P00130000 | 2022-12-01 3:10PM EST | 130.00 | 0.48 | 0.45 | 0.55 | -0.62 | -56.36% | 19 | 315 | 35.65% |
| HLT221216P00135000 | 2022-12-01 3:28PM EST | 135.00 | 1.05 | 1.00 | 1.10 | -0.25 | -19.23% | 14 | 164 | 31.62% |
| HLT221216P00140000 | 2022-12-01 3:03PM EST | 140.00 | 2.30 | 2.20 | 2.40 | -0.10 | -4.17% | 7 | 169 | 29.25% |
| HLT221216P00145000 | 2022-12-01 1:18PM EST | 145.00 | 4.95 | 4.50 | 4.70 | -0.70 | -12.39% | 2 | 32 | 26.69% |
| HLT221216P00155000 | 2022-11-17 10:29AM EST | 155.00 | 18.10 | 12.30 | 13.10 | 0.00 | - | 2 | 1 | 31.42% |
| HLT221216P00160000 | 2022-11-17 9:30AM EST | 160.00 | 23.70 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 59.42% |
© 2022 Yahoo. All rights reserved.
