U.S. markets closed

Hilton Worldwide Holdings Inc. (HLT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.13-1.12 (-0.90%)
At close: 4:02PM EST

123.13 0.00 (0.00%)
After hours: 7:40PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT210319C000850002021-02-18 11:19AM EST85.0029.7636.2040.500.00-151693.16%
HLT210319C000900002021-02-19 1:34PM EST90.0026.8031.0035.500.00-3173.05%
HLT210319C000925002021-02-03 3:50PM EST92.5015.2028.9033.400.00--188.38%
HLT210319C000950002021-01-29 3:09PM EST95.0011.1027.4029.600.00-6575.88%
HLT210319C001000002021-02-25 2:08PM EST100.0023.8123.0023.700.00-82,54257.13%
HLT210319C001050002021-03-01 3:56PM EST105.0020.0017.4020.30+0.30+1.52%141860.60%
HLT210319C001100002021-03-02 1:11PM EST110.0015.0013.1015.800.00-132557.59%
HLT210319C001150002021-03-02 10:47AM EST115.009.358.409.60-1.21-11.46%163,07844.14%
HLT210319C001200002021-03-03 9:43AM EST120.006.505.506.00+0.20+3.17%880741.90%
HLT210319C001250002021-03-03 1:48PM EST125.003.332.953.20+0.03+0.91%1031,58839.26%
HLT210319C001300002021-03-03 2:30PM EST130.001.451.301.55-0.05-3.33%1989838.82%
HLT210319C001350002021-03-03 9:30AM EST135.000.700.250.70+0.10+16.67%158839.28%
HLT210319C001400002021-03-03 12:13PM EST140.000.250.200.400.00-48442.77%
HLT210319C001450002021-02-26 3:55PM EST145.000.250.050.700.00-47850.59%
HLT210319C001500002021-02-25 9:42AM EST150.000.260.000.750.00--1458.50%
HLT210319C001600002021-02-24 11:03AM EST160.000.110.000.700.00--1071.92%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HLT210319P000550002021-02-05 9:30AM EST55.000.050.000.350.00-1010179.69%
HLT210319P000700002021-01-29 9:30AM EST70.000.300.000.050.00-44101.56%
HLT210319P000750002021-02-23 11:05AM EST75.000.040.000.350.00-125115.82%
HLT210319P000800002021-02-23 3:29PM EST80.000.050.000.400.00-1405104.69%
HLT210319P000850002021-03-01 3:13PM EST85.000.200.000.500.00-389295.21%
HLT210319P000900002021-02-24 1:16PM EST90.000.050.000.650.00-368786.62%
HLT210319P000925002021-02-24 1:35PM EST92.500.050.000.800.00-15583.59%
HLT210319P000950002021-03-03 11:52AM EST95.000.050.050.15-0.03-37.50%333960.35%
HLT210319P001000002021-03-02 12:44PM EST100.000.190.050.200.00-33,22951.76%
HLT210319P001050002021-03-02 12:44PM EST105.000.170.100.30-0.13-43.33%1096848.93%
HLT210319P001100002021-03-03 2:45PM EST110.000.350.350.50-0.05-12.50%211,22942.38%
HLT210319P001150002021-03-03 2:47PM EST115.001.100.951.10+0.25+29.41%223,15739.09%
HLT210319P001200002021-03-03 2:42PM EST120.002.152.152.50+0.15+7.50%1322,16438.09%
HLT210319P001250002021-03-03 1:34PM EST125.003.704.505.20-0.50-11.90%3725240.53%
HLT210319P001300002021-03-03 10:36AM EST130.007.607.809.20-0.40-5.00%403347.68%
HLT210319P001350002021-03-03 11:35AM EST135.0011.4012.0013.30-1.00-8.06%32150.32%
HLT210319P001500002021-01-28 9:41AM EST150.0047.9024.2028.600.00--086.69%
HLT210319P001550002021-01-28 9:43AM EST155.0052.2029.4033.000.00--084.96%
HLT210319P001600002021-01-28 9:44AM EST160.0057.1034.0038.900.00--0109.67%