Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.62 +13.88 (+0.27%) Dow
38,892.48 +40.21 (+0.10%) Nasdaq
16,379.58 +30.34 (+0.19%) Bitcoin USD
63,554.29 -2.28 (-0.00%) CMC Crypto 200
1,320.83 -44.30 (-3.25%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 2024-04-08 3:46PM EDT | 160.00 | 52.62 | 39.30 | 42.20 | 0.00 | - | 1 | 1 | 87.74% |
| HLT240517C00165000 | 2024-04-19 12:51PM EDT | 165.00 | 31.63 | 33.20 | 37.20 | 0.00 | - | 2 | 2 | 63.09% |
| HLT240517C00170000 | 2024-05-06 1:45PM EDT | 170.00 | 30.00 | 28.90 | 32.20 | 0.00 | - | 5 | 7 | 64.21% |
| HLT240517C00175000 | 2024-05-07 10:24AM EDT | 175.00 | 25.80 | 24.30 | 26.80 | +0.80 | +3.20% | 34 | 48 | 55.08% |
| HLT240517C00180000 | 2024-05-07 9:43AM EDT | 180.00 | 20.30 | 20.00 | 21.50 | -5.80 | -22.22% | 29 | 53 | 59.91% |
| HLT240517C00185000 | 2024-05-06 1:57PM EDT | 185.00 | 15.40 | 13.80 | 17.00 | +0.30 | +1.99% | 4 | 22 | 54.52% |
| HLT240517C00190000 | 2024-04-24 10:21AM EDT | 190.00 | 18.90 | 10.20 | 12.10 | 0.00 | - | 13 | 6 | 43.63% |
| HLT240517C00195000 | 2024-05-06 10:22AM EDT | 195.00 | 4.98 | 5.80 | 6.10 | 0.00 | - | 1 | 138 | 22.39% |
| HLT240517C00200000 | 2024-05-07 12:11PM EDT | 200.00 | 2.51 | 2.40 | 2.60 | -0.16 | -5.99% | 1 | 606 | 19.20% |
| HLT240517C00210000 | 2024-05-06 1:53PM EDT | 210.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 5 | 439 | 18.99% |
| HLT240517C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 582 | 28.32% |
| HLT240517C00230000 | 2024-04-24 3:16PM EDT | 230.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 30 | 155 | 57.08% |
| HLT240517C00240000 | 2024-04-29 10:14AM EDT | 240.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 8 | 57.96% |
| HLT240517C00250000 | 2024-04-12 1:00PM EDT | 250.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 70.90% |
| HLT240517C00270000 | 2024-04-05 9:30AM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 63.67% |
| HLT240517C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 2024-04-19 11:16AM EDT | 150.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 67.97% |
| HLT240517P00155000 | 2024-04-29 10:32AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 60.94% |
| HLT240517P00160000 | 2024-04-29 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 57.03% |
| HLT240517P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 52.15% |
| HLT240517P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 2 | 50.29% |
| HLT240517P00175000 | 2024-04-26 11:50AM EDT | 175.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 72 | 42.68% |
| HLT240517P00180000 | 2024-04-30 1:54PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 66 | 47.36% |
| HLT240517P00185000 | 2024-05-07 11:27AM EDT | 185.00 | 0.15 | 0.05 | 0.25 | -0.13 | -46.43% | 1 | 146 | 28.71% |
| HLT240517P00190000 | 2024-05-07 11:27AM EDT | 190.00 | 0.22 | 0.20 | 0.30 | -0.18 | -45.00% | 2 | 193 | 21.63% |
| HLT240517P00195000 | 2024-05-07 11:27AM EDT | 195.00 | 0.73 | 0.70 | 0.85 | -0.57 | -43.85% | 1 | 1,715 | 18.95% |
| HLT240517P00200000 | 2024-05-06 2:23PM EDT | 200.00 | 2.75 | 2.25 | 2.45 | 0.00 | - | 4 | 546 | 17.26% |
| HLT240517P00210000 | 2024-05-02 12:44PM EDT | 210.00 | 12.30 | 8.10 | 11.30 | 0.00 | - | 20 | 212 | 32.15% |
| HLT240517P00220000 | 2024-04-09 9:55AM EDT | 220.00 | 11.50 | 19.50 | 20.60 | 0.00 | - | 5 | 4 | 38.60% |
| HLT240517P00230000 | 2024-05-01 3:58PM EDT | 230.00 | 32.33 | 28.40 | 30.80 | 0.00 | - | 2 | 2 | 55.76% |
| HLT240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 42.36 | 38.10 | 40.70 | 0.00 | - | - | 0 | 65.82% |
| HLT240517P00250000 | 2024-04-24 11:28AM EDT | 250.00 | 42.65 | 48.50 | 51.30 | 0.00 | - | - | 0 | 89.84% |
© 2024 Yahoo. All rights reserved.