NYSE - Nasdaq Real Time Price • USD
Hilton Worldwide Holdings Inc. (HLT)
As of 11:53 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517C00160000 | 4/8/2024 7:46 PM | 160 | 52.62 | 42.70 | 46.50 | 0.00 | 0.00% | 1 | 1 | 57.57% |
| HLT240517C00165000 | 4/19/2024 4:51 PM | 165 | 31.63 | 38.00 | 41.10 | 0.00 | 0.00% | 2 | 2 | 50.39% |
| HLT240517C00170000 | 4/19/2024 4:51 PM | 170 | 26.40 | 33.30 | 35.60 | 0.00 | 0.00% | 2 | 7 | 59.64% |
| HLT240517C00175000 | 4/19/2024 5:08 PM | 175 | 21.70 | 27.50 | 31.10 | 0.00 | 0.00% | 5 | 69 | 57.46% |
| HLT240517C00180000 | 4/24/2024 4:32 PM | 180 | 26.10 | 22.70 | 26.10 | 0.00 | 0.00% | 2 | 53 | 49.98% |
| HLT240517C00185000 | 4/15/2024 6:33 PM | 185 | 22.30 | 19.40 | 21.10 | 0.00 | 0.00% | 10 | 34 | 42.44% |
| HLT240517C00190000 | 4/24/2024 2:21 PM | 190 | 18.90 | 15.00 | 16.10 | 0.00 | 0.00% | 13 | 6 | 34.79% |
| HLT240517C00195000 | 4/24/2024 7:38 PM | 195 | 10.50 | 10.60 | 11.00 | -1.69 | -13.86% | 10 | 149 | 26.20% |
| HLT240517C00200000 | 4/25/2024 3:23 PM | 200 | 6.66 | 6.90 | 7.20 | -1.53 | -18.68% | 27 | 476 | 24.10% |
| HLT240517C00210000 | 4/25/2024 3:10 PM | 210 | 2.10 | 1.90 | 2.05 | -0.30 | -12.50% | 87 | 393 | 21.13% |
| HLT240517C00220000 | 4/25/2024 3:10 PM | 220 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 54 | 587 | 21.75% |
| HLT240517C00230000 | 4/24/2024 7:16 PM | 230 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 155 | 34.86% |
| HLT240517C00240000 | 4/24/2024 3:46 PM | 240 | 0.23 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 8 | 37.26% |
| HLT240517C00250000 | 4/12/2024 5:00 PM | 250 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 51.81% |
| HLT240517C00270000 | 4/5/2024 1:30 PM | 270 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 20 | 50.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240517P00150000 | 4/19/2024 3:16 PM | 150 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 55 | 50.00% |
| HLT240517P00155000 | 3/25/2024 2:03 PM | 155 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 75.15% |
| HLT240517P00160000 | 4/22/2024 1:42 PM | 160 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 54.59% |
| HLT240517P00165000 | 4/3/2024 5:43 PM | 165 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 56.30% |
| HLT240517P00175000 | 4/24/2024 6:54 PM | 175 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 46 | 73 | 35.77% |
| HLT240517P00180000 | 4/25/2024 2:42 PM | 180 | 0.21 | 0.15 | 0.30 | 0.02 | 10.53% | 2 | 66 | 30.32% |
| HLT240517P00185000 | 4/24/2024 7:08 PM | 185 | 0.38 | 0.25 | 0.40 | 0.00 | 0.00% | 60 | 141 | 26.51% |
| HLT240517P00190000 | 4/25/2024 1:44 PM | 190 | 0.95 | 0.55 | 0.65 | 0.34 | 55.74% | 31 | 184 | 23.68% |
| HLT240517P00195000 | 4/25/2024 3:32 PM | 195 | 1.25 | 1.15 | 1.30 | 0.05 | 4.17% | 78 | 1,655 | 22.25% |
| HLT240517P00200000 | 4/25/2024 3:32 PM | 200 | 2.45 | 2.30 | 2.50 | 0.10 | 4.26% | 91 | 407 | 20.96% |
| HLT240517P00210000 | 4/25/2024 2:15 PM | 210 | 7.42 | 7.20 | 8.90 | 0.41 | 5.85% | 4 | 316 | 26.31% |
| HLT240517P00220000 | 4/9/2024 1:55 PM | 220 | 11.50 | 14.70 | 17.60 | 0.00 | 0.00% | 5 | 10 | 32.73% |
| HLT240517P00230000 | 4/24/2024 7:04 PM | 230 | 25.00 | 24.40 | 27.90 | 0.00 | 0.00% | 8 | 2 | 46.45% |
Related Tickers
MAR Marriott International, Inc.
241.78
-0.93%
H Hyatt Hotels Corporation
151.03
-0.53%
WH Wyndham Hotels & Resorts, Inc.
75.15
+4.44%
IHG InterContinental Hotels Group PLC
100.99
-0.62%
CHH Choice Hotels International, Inc.
119.46
+0.34%
HTHT H World Group Limited
39.59
+1.10%
AC.PA Accor SA
41.70
-1.07%
SOND Sonder Holdings Inc.
4.3800
+0.23%
ATAT Atour Lifestyle Holdings Limited
18.38
-0.27%
IHG.L InterContinental Hotels Group PLC
8,002.00
-1.45%