NYSE - Delayed Quote • USD
Hilton Worldwide Holdings Inc. (HLT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621C00075000 | 12/6/2023 6:33 PM | 75 | 95.80 | 106.20 | 108.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HLT240621C00100000 | 10/27/2023 7:12 PM | 100 | 53.70 | 71.20 | 75.90 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| HLT240621C00105000 | 11/2/2023 1:52 PM | 105 | 50.30 | 67.30 | 70.50 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| HLT240621C00110000 | 10/27/2023 5:34 PM | 110 | 45.60 | 61.50 | 66.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HLT240621C00115000 | 10/17/2023 6:28 PM | 115 | 46.20 | 54.50 | 59.10 | 0.00 | 0.00% | 14 | 11 | 0.00% |
| HLT240621C00120000 | 10/20/2023 1:47 PM | 120 | 37.30 | 51.10 | 55.20 | 0.00 | 0.00% | 10 | 21 | 0.00% |
| HLT240621C00125000 | 11/17/2023 3:33 PM | 125 | 48.60 | 55.10 | 57.00 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| HLT240621C00130000 | 11/22/2023 3:22 PM | 130 | 47.60 | 54.00 | 55.50 | 0.00 | 0.00% | 6 | 27 | 0.00% |
| HLT240621C00135000 | 4/25/2024 3:17 PM | 135 | 69.61 | 68.20 | 71.40 | 0.00 | 0.00% | 1 | 18 | 76.95% |
| HLT240621C00140000 | 11/22/2023 2:55 PM | 140 | 38.10 | 44.90 | 46.10 | 0.00 | 0.00% | 11 | 71 | 0.00% |
| HLT240621C00145000 | 11/13/2023 7:30 PM | 145 | 27.50 | 37.80 | 39.80 | 0.00 | 0.00% | 8 | 33 | 0.00% |
| HLT240621C00150000 | 5/17/2024 3:02 PM | 150 | 55.73 | 53.50 | 57.20 | 18.92 | 51.40% | 5 | 134 | 68.90% |
| HLT240621C00155000 | 12/8/2023 7:33 PM | 155 | 24.93 | 31.20 | 32.10 | 0.00 | 0.00% | 20 | 67 | 0.00% |
| HLT240621C00160000 | 4/8/2024 7:46 PM | 160 | 53.47 | 39.60 | 43.20 | 0.00 | 0.00% | 1 | 139 | 0.00% |
| HLT240621C00165000 | 2/13/2024 2:37 PM | 165 | 27.65 | 45.40 | 47.80 | 0.00 | 0.00% | 3 | 90 | 96.70% |
| HLT240621C00170000 | 5/14/2024 4:13 PM | 170 | 34.96 | 33.60 | 37.40 | 0.00 | 0.00% | 17 | 130 | 62.70% |
| HLT240621C00175000 | 5/7/2024 1:58 PM | 175 | 27.00 | 28.60 | 32.50 | 0.00 | 0.00% | 19 | 129 | 56.57% |
| HLT240621C00180000 | 5/14/2024 7:21 PM | 180 | 26.03 | 23.90 | 26.70 | 0.00 | 0.00% | 13 | 362 | 44.70% |
| HLT240621C00185000 | 5/17/2024 1:31 PM | 185 | 22.50 | 18.40 | 21.30 | 0.87 | 4.02% | 5 | 13,162 | 35.74% |
| HLT240621C00190000 | 5/3/2024 7:45 PM | 190 | 11.90 | 14.90 | 16.40 | 0.00 | 0.00% | 1 | 249 | 29.94% |
| HLT240621C00195000 | 5/15/2024 7:16 PM | 195 | 12.30 | 11.50 | 12.80 | 0.00 | 0.00% | 25 | 190 | 30.07% |
| HLT240621C00200000 | 5/17/2024 7:26 PM | 200 | 8.05 | 7.70 | 8.00 | -1.65 | -17.01% | 15 | 336 | 23.00% |
| HLT240621C00210000 | 5/17/2024 6:52 PM | 210 | 2.75 | 2.50 | 2.60 | -1.05 | -27.63% | 91 | 991 | 19.73% |
| HLT240621C00220000 | 5/17/2024 7:30 PM | 220 | 0.70 | 0.45 | 0.70 | -0.30 | -30.00% | 23 | 854 | 20.04% |
| HLT240621C00230000 | 5/15/2024 7:55 PM | 230 | 0.30 | 0.05 | 0.30 | 0.00 | 0.00% | 17 | 319 | 23.29% |
| HLT240621C00240000 | 5/1/2024 1:30 PM | 240 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 65 | 31.40% |
| HLT240621C00250000 | 3/15/2024 6:45 PM | 250 | 0.45 | 0.15 | 1.50 | 0.00 | 0.00% | 1 | 19 | 50.17% |
| HLT240621C00260000 | 4/17/2024 2:26 PM | 260 | 0.21 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2 | 47.34% |
| HLT240621C00270000 | 3/6/2024 7:40 PM | 270 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 0 | 54.52% |
| HLT240621C00300000 | 5/14/2024 5:10 PM | 300 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 74.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HLT240621P00075000 | 3/11/2024 1:30 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 19 | 50.00% |
| HLT240621P00080000 | 11/20/2023 6:07 PM | 80 | 0.13 | 0.00 | 0.85 | 0.00 | 0.00% | - | 2 | 149.80% |
| HLT240621P00085000 | 12/11/2023 3:06 PM | 85 | 0.41 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 4 | 119.14% |
| HLT240621P00090000 | 1/24/2024 8:28 PM | 90 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 129.88% |
| HLT240621P00100000 | 1/24/2024 4:12 PM | 100 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 114.55% |
| HLT240621P00105000 | 10/23/2023 1:30 PM | 105 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 12 | 50.00% |
| HLT240621P00115000 | 10/26/2023 1:52 PM | 115 | 2.55 | 0.45 | 1.45 | 0.00 | 0.00% | - | 0 | 110.99% |
| HLT240621P00120000 | 1/24/2024 4:12 PM | 120 | 0.31 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 87.99% |
| HLT240621P00125000 | 1/30/2024 2:30 PM | 125 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 30 | 25.00% |
| HLT240621P00130000 | 2/27/2024 4:07 PM | 130 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 76.27% |
| HLT240621P00135000 | 2/27/2024 2:30 PM | 135 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 62 | 70.65% |
| HLT240621P00140000 | 4/18/2024 5:50 PM | 140 | 0.36 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 79 | 80.27% |
| HLT240621P00145000 | 3/5/2024 4:19 PM | 145 | 0.52 | 0.00 | 1.40 | 0.00 | 0.00% | 13 | 116 | 67.33% |
| HLT240621P00150000 | 4/26/2024 5:51 PM | 150 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 289 | 68.07% |
| HLT240621P00155000 | 5/14/2024 4:46 PM | 155 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 101 | 51.56% |
| HLT240621P00160000 | 5/13/2024 4:25 PM | 160 | 0.25 | 0.00 | 0.45 | 0.01 | 4.17% | 1 | 176 | 46.53% |
| HLT240621P00165000 | 4/23/2024 7:51 PM | 165 | 0.52 | 0.05 | 1.05 | 0.00 | 0.00% | 1 | 205 | 50.20% |
| HLT240621P00170000 | 4/30/2024 3:18 PM | 170 | 0.55 | 0.05 | 0.70 | 0.00 | 0.00% | 4 | 393 | 40.48% |
| HLT240621P00175000 | 5/13/2024 2:53 PM | 175 | 0.15 | 0.10 | 0.45 | 0.00 | 0.00% | 20 | 150 | 32.01% |
| HLT240621P00180000 | 5/1/2024 2:24 PM | 180 | 1.17 | 0.15 | 0.50 | 0.00 | 0.00% | 2 | 290 | 27.91% |
| HLT240621P00185000 | 5/17/2024 3:59 PM | 185 | 0.43 | 0.40 | 0.50 | -0.17 | -28.33% | 2 | 481 | 23.07% |
| HLT240621P00190000 | 5/17/2024 7:24 PM | 190 | 0.70 | 0.65 | 0.80 | -0.02 | -2.78% | 11 | 344 | 20.80% |
| HLT240621P00195000 | 5/17/2024 3:04 PM | 195 | 1.35 | 1.30 | 1.45 | 0.15 | 12.50% | 3 | 508 | 19.25% |
| HLT240621P00200000 | 5/17/2024 7:58 PM | 200 | 2.56 | 2.45 | 2.65 | -0.24 | -8.57% | 14 | 538 | 18.02% |
| HLT240621P00210000 | 5/17/2024 7:26 PM | 210 | 7.15 | 7.20 | 7.60 | 0.25 | 3.62% | 39 | 332 | 16.07% |
| HLT240621P00220000 | 5/6/2024 6:41 PM | 220 | 20.40 | 13.80 | 16.40 | 0.00 | 0.00% | 1 | 8 | 19.14% |
| HLT240621P00230000 | 4/12/2024 6:53 PM | 230 | 24.90 | 19.80 | 23.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| HLT240621P00240000 | 4/17/2024 7:58 PM | 240 | 39.66 | 34.60 | 37.50 | 0.00 | 0.00% | 2 | 2 | 44.29% |
| HLT240621P00250000 | 4/17/2024 7:58 PM | 250 | 49.69 | 43.60 | 47.50 | 0.00 | 0.00% | - | 0 | 51.81% |
Related Tickers
MAR Marriott International, Inc.
237.73
-0.51%
H Hyatt Hotels Corporation
149.05
-0.08%
IHG InterContinental Hotels Group PLC
100.45
+0.85%
WH Wyndham Hotels & Resorts, Inc.
70.99
-0.55%
CHH Choice Hotels International, Inc.
118.40
-1.38%
HTHT H World Group Limited
41.33
-1.69%
AC.PA Accor SA
41.37
+0.10%
LUXH LuxUrban Hotels Inc.
0.4987
+24.67%
ATAT Atour Lifestyle Holdings Limited
18.58
+0.27%
SHCO Soho House & Co Inc.
5.21
-2.25%