HLT - Hilton Worldwide Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT190418C000500002019-02-13 1:22PM EDT50.0018.4034.9036.900.00-01150.78%
HLT190418C000600002019-03-21 6:30PM EDT60.0026.2025.4026.100.00-132104.44%
HLT190418C000625002019-02-13 1:22PM EDT62.5010.0021.0025.700.00-0397.31%
HLT190418C000650002019-01-25 12:01PM EDT65.007.8019.5021.900.00-4684.52%
HLT190418C000675002019-03-21 6:30PM EDT67.5018.8018.0018.800.00-12379.71%
HLT190418C000700002019-02-13 11:49AM EDT70.0010.2315.3016.600.00-415671.53%
HLT190418C000725002019-02-20 3:14PM EDT72.5010.6013.1014.500.00-115068.26%
HLT190418C000750002019-03-20 11:48AM EDT75.0010.209.5010.600.00-21,35947.56%
HLT190418C000775002019-03-21 12:16PM EDT77.508.317.307.800.00-568734.03%
HLT190418C000800002019-03-20 11:25AM EDT80.005.775.105.500.00-531228.61%
HLT190418C000825002019-03-22 2:40PM EDT82.503.403.103.50+0.02+0.59%91,47325.12%
HLT190418C000850002019-03-22 12:26PM EDT85.001.601.551.90-0.20-11.11%239322.51%
HLT190418C000875002019-03-22 2:33PM EDT87.500.750.650.80-0.01-1.32%697020.19%
HLT190418C000900002019-03-21 9:38AM EDT90.000.260.150.250.00-354718.65%
HLT190418C000925002019-03-19 9:32AM EDT92.500.180.000.100.00-21119.63%
HLT190418C000950002019-03-18 10:59AM EDT95.000.060.000.050.00-1821.39%
HLT190418C001000002019-03-19 10:03AM EDT100.000.020.000.050.00-37729.10%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT190418P000450002019-01-31 12:19PM EDT45.000.050.000.050.00-3889.06%
HLT190418P000500002019-03-12 1:37PM EDT50.000.030.000.050.00-354775.00%
HLT190418P000550002019-02-13 1:23PM EDT55.000.500.000.050.00-0562.50%
HLT190418P000600002019-02-22 11:34AM EDT60.000.050.000.050.00-5089050.78%
HLT190418P000625002019-02-28 4:40PM EDT62.500.060.000.050.00-514749.81%
HLT190418P000650002019-01-28 10:42AM EDT65.001.400.000.100.00-1093149.02%
HLT190418P000675002019-02-22 4:32PM EDT67.500.150.000.100.00-360942.97%
HLT190418P000700002019-03-18 9:40AM EDT70.000.060.000.100.00-11,02737.01%
HLT190418P000725002019-03-22 10:03AM EDT72.500.050.050.20-0.22-81.48%20025735.74%
HLT190418P000750002019-03-22 2:07PM EDT75.000.150.100.20-0.35-70.00%219229.40%
HLT190418P000775002019-03-22 9:30AM EDT77.500.250.250.35+0.02+8.70%920826.71%
HLT190418P000800002019-03-20 12:22PM EDT80.000.550.450.60+0.03+5.77%12,15223.73%
HLT190418P000825002019-03-22 1:11PM EDT82.501.010.951.15+0.06+6.32%6130121.88%
HLT190418P000850002019-03-22 9:56AM EDT85.001.751.852.15-0.05-2.78%422920.58%
HLT190418P000875002019-03-22 9:56AM EDT87.503.453.403.60+0.45+15.00%26418.53%
HLT190418P000900002019-03-22 12:55PM EDT90.005.405.405.70+0.80+17.39%4519.09%