NYSE - Delayed Quote • USD
Hilton Worldwide Holdings Inc. (HLT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| 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 | 41.10 | 44.60 | 0.00 | 0.00% | 1 | 1 | 63.28% |
| HLT240517C00165000 | 4/19/2024 4:51 PM | 165 | 31.63 | 35.60 | 39.60 | 0.00 | 0.00% | 2 | 2 | 51.61% |
| HLT240517C00170000 | 4/19/2024 4:51 PM | 170 | 26.40 | 30.70 | 34.60 | 0.00 | 0.00% | 2 | 7 | 70.39% |
| HLT240517C00175000 | 4/19/2024 5:08 PM | 175 | 21.70 | 25.90 | 29.00 | 0.00 | 0.00% | 5 | 69 | 56.52% |
| HLT240517C00180000 | 4/24/2024 4:32 PM | 180 | 26.10 | 21.00 | 24.50 | 0.00 | 0.00% | 2 | 53 | 52.99% |
| HLT240517C00185000 | 4/15/2024 6:33 PM | 185 | 22.30 | 16.20 | 19.10 | 0.00 | 0.00% | 10 | 34 | 41.57% |
| HLT240517C00190000 | 4/24/2024 2:21 PM | 190 | 18.90 | 11.20 | 13.50 | 0.00 | 0.00% | 13 | 6 | 28.86% |
| HLT240517C00195000 | 4/25/2024 5:56 PM | 195 | 11.10 | 8.30 | 9.20 | 0.00 | 0.00% | 12 | 144 | 25.42% |
| HLT240517C00200000 | 4/26/2024 7:41 PM | 200 | 5.50 | 5.20 | 5.50 | -2.00 | -26.67% | 7 | 477 | 22.65% |
| HLT240517C00210000 | 4/26/2024 7:56 PM | 210 | 1.18 | 1.05 | 1.25 | -0.72 | -37.89% | 105 | 436 | 20.39% |
| HLT240517C00220000 | 4/26/2024 7:56 PM | 220 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 102 | 604 | 21.92% |
| HLT240517C00230000 | 4/24/2024 7:16 PM | 230 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 155 | 41.72% |
| HLT240517C00240000 | 4/24/2024 3:46 PM | 240 | 0.23 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 8 | 39.80% |
| HLT240517C00250000 | 4/12/2024 5:00 PM | 250 | 0.38 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 49.76% |
| HLT240517C00270000 | 4/5/2024 1:30 PM | 270 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 20 | 47.85% |
| 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 | 50.78% |
| HLT240517P00155000 | 3/25/2024 2:03 PM | 155 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 76.56% |
| HLT240517P00160000 | 4/22/2024 1:42 PM | 160 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 55.32% |
| HLT240517P00165000 | 4/26/2024 4:25 PM | 165 | 0.22 | 0.00 | 0.20 | -0.08 | -26.67% | 10 | 1 | 43.95% |
| HLT240517P00175000 | 4/26/2024 3:50 PM | 175 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 73 | 31.35% |
| HLT240517P00180000 | 4/26/2024 1:52 PM | 180 | 0.17 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 66 | 30.76% |
| HLT240517P00185000 | 4/24/2024 7:08 PM | 185 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 1 | 141 | 24.85% |
| HLT240517P00190000 | 4/26/2024 7:40 PM | 190 | 0.60 | 0.55 | 1.50 | -0.03 | -4.76% | 17 | 210 | 29.81% |
| HLT240517P00195000 | 4/26/2024 7:37 PM | 195 | 1.31 | 1.25 | 1.40 | 0.23 | 21.30% | 15 | 1,687 | 21.00% |
| HLT240517P00200000 | 4/26/2024 5:14 PM | 200 | 2.50 | 2.65 | 2.85 | 0.30 | 13.64% | 93 | 445 | 19.84% |
| HLT240517P00210000 | 4/26/2024 7:37 PM | 210 | 8.57 | 8.40 | 10.70 | 1.68 | 24.38% | 2 | 315 | 30.18% |
| HLT240517P00220000 | 4/9/2024 1:55 PM | 220 | 11.50 | 15.80 | 19.60 | 0.00 | 0.00% | 5 | 10 | 37.20% |
| HLT240517P00230000 | 4/24/2024 7:04 PM | 230 | 25.00 | 26.70 | 29.50 | 0.00 | 0.00% | 8 | 2 | 47.94% |
Related Tickers
MAR Marriott International, Inc.
240.84
-0.45%
H Hyatt Hotels Corporation
151.32
+0.04%
WH Wyndham Hotels & Resorts, Inc.
73.79
-2.08%
IHG InterContinental Hotels Group PLC
100.93
+0.22%
CHH Choice Hotels International, Inc.
119.05
+0.08%
HTHT H World Group Limited
40.06
+0.81%
AC.PA Accor SA
42.28
+1.39%
SOND Sonder Holdings Inc.
4.6200
+10.00%
ATAT Atour Lifestyle Holdings Limited
18.66
+1.36%
SHCO Soho House & Co Inc.
5.66
-1.39%