HLT - Hilton Worldwide Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT190118C000150002016-12-22 10:43AM EST15.0013.0512.3013.300.00-1005100.00%
HLT190118C000200002017-01-03 10:33AM EST20.008.700.000.000.00-100.00%
HLT190118C000270002016-12-15 9:30AM EST27.004.904.104.800.00-1260.00%
HLT190118C000300002018-09-21 10:57PM EST30.0038.6041.2044.400.00-50571.09%
HLT190118C000320002016-12-21 12:42PM EST32.002.622.102.750.00-20270.00%
HLT190118C000400002018-09-21 10:57PM EST40.0027.5031.4032.900.00-30421.88%
HLT190118C000450002018-08-14 8:55AM EST45.0031.2027.1027.800.00-16248.44%
HLT190118C000500002019-01-15 12:28PM EST50.0021.9722.1022.800.00-2036199.22%
HLT190118C000525002018-09-24 8:31AM EST52.5028.1019.0020.400.00-1222254.69%
HLT190118C000550002018-10-01 9:44AM EST55.0025.4016.7017.800.00-2125213.67%
HLT190118C000600002018-12-28 11:30AM EST60.0010.9612.1012.800.00-173110.94%
HLT190118C000625002018-10-30 8:31AM EST62.507.109.5010.300.00-22176.56%
HLT190118C000650002018-12-24 10:06AM EST65.003.307.207.600.00-1012558.59%
HLT190118C000675002019-01-16 11:21AM EST67.505.004.705.20+0.80+19.05%272271.68%
HLT190118C000700002019-01-16 10:19AM EST70.002.862.302.60+0.81+39.51%71,03838.77%
HLT190118C000725002019-01-16 10:15AM EST72.500.950.500.65+0.35+58.33%161,97527.25%
HLT190118C000750002019-01-15 9:34AM EST75.000.050.000.100.00-2075930.96%
HLT190118C000775002019-01-09 3:57PM EST77.500.010.000.050.00-2892543.75%
HLT190118C000800002019-01-14 12:11PM EST80.000.020.000.050.00-22,26453.13%
HLT190118C000825002019-01-14 11:43AM EST82.500.020.000.050.00-82,43166.41%
HLT190118C000850002019-01-07 3:04PM EST85.000.030.000.050.00-23,06879.69%
HLT190118C000875002018-12-31 11:13AM EST87.500.050.000.050.00-357091.41%
HLT190118C000900002018-12-31 10:18AM EST90.000.050.000.050.00-1400103.13%
HLT190118C000925002018-12-28 11:05AM EST92.500.010.000.050.00-1436114.06%
HLT190118C000950002018-09-27 1:38PM EST95.000.400.000.050.00-11697125.00%
HLT190118C001000002018-09-28 12:51PM EST100.000.100.000.050.00-219145.31%
HLT190118C001050002018-07-12 1:51PM EST105.000.300.000.050.00-12164.06%
HLT190118C001150002018-09-21 10:57PM EST115.001.000.000.050.00-33196.88%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT190118P000130002016-12-16 10:49AM EST13.000.450.300.55-0.06-11.76%161,072.66%
HLT190118P000150002016-12-21 12:41PM EST15.000.510.350.700.00-20611,025.00%
HLT190118P000180002016-11-16 9:43AM EST18.001.401.151.600.00-3311,134.38%
HLT190118P000220002016-12-15 9:30AM EST22.002.051.602.150.00-3231,066.80%
HLT190118P000250002016-09-16 10:53PM EST25.004.904.505.700.00-221,367.19%
HLT190118P000300002018-09-21 10:57PM EST30.000.400.000.050.00-147261378.13%
HLT190118P000350002018-10-30 2:05PM EST35.000.030.000.050.00-1582315.63%
HLT190118P000400002018-08-07 9:06AM EST40.000.050.000.050.00-3243260.94%
HLT190118P000425002018-10-18 10:46AM EST42.500.050.000.050.00-837237.50%
HLT190118P000450002018-09-10 8:30AM EST45.000.050.000.050.00-52,444212.50%
HLT190118P000475002018-10-26 12:17PM EST47.500.120.000.050.00-1020190.63%
HLT190118P000500002018-12-26 10:10AM EST50.000.100.000.050.00-1810,011170.31%
HLT190118P000525002018-12-26 3:17PM EST52.500.100.000.050.00-282,033150.00%
HLT190118P000550002018-12-27 2:00PM EST55.000.120.000.050.00-100406129.69%
HLT190118P000575002019-01-03 9:40AM EST57.500.150.000.050.00-35477110.94%
HLT190118P000600002019-01-10 11:07AM EST60.000.050.000.050.00-11,79292.97%
HLT190118P000625002019-01-11 10:03AM EST62.500.050.000.050.00-3518775.00%
HLT190118P000650002019-01-09 10:07AM EST65.000.150.000.050.00-1151457.03%
HLT190118P000675002019-01-15 3:16PM EST67.500.020.000.100.00-5501,91251.76%
HLT190118P000700002019-01-15 3:30PM EST70.000.150.050.150.00-91,05133.59%
HLT190118P000725002019-01-15 12:52PM EST72.501.200.550.750.00-371526.07%
HLT190118P000750002019-01-16 10:46AM EST75.002.452.702.90-1.05-30.00%348042.38%
HLT190118P000775002019-01-14 10:45AM EST77.505.854.805.400.00-49165.23%
HLT190118P000800002018-12-21 12:13PM EST80.0013.616.907.900.00-25385.35%
HLT190118P000825002018-10-23 11:42AM EST82.5014.209.5010.400.00-157103.71%
HLT190118P000850002018-10-30 9:30AM EST85.0016.1510.6014.000.00-151195.31%
HLT190118P000875002018-10-12 1:54PM EST87.5014.5013.3016.500.00-100215.92%
HLT190118P000900002018-11-01 3:40PM EST90.009.0016.0019.100.00-52241.02%
HLT190118P000925002018-11-01 3:40PM EST92.5010.9017.7021.500.00-250253.61%
HLT190118P000950002018-11-01 3:40PM EST95.0013.0021.1022.900.00-150180.47%
HLT190118P001000002018-11-01 3:40PM EST100.0016.2025.3029.100.00-30309.77%