Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $238.47 as of 10/17/2024 9:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 131.80 | 135.00 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 110.00 | 126.70 | 130.00 | 104.50 | 0.00 | 0.00% | 0 | 2 | 9.35 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 10/17/2024 3:59:55 PM EST |
| 115.00 | 121.50 | 125.60 | % | 0 | 0 | 8.88 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 120.00 | 116.60 | 120.00 | % | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 125.00 | 112.00 | 115.30 | % | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 130.00 | 106.50 | 110.60 | % | 0 | 0 | 7.67 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 135.00 | 102.30 | 105.20 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 140.00 | 97.40 | 100.30 | % | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 145.00 | 91.60 | 95.10 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 150.00 | 86.50 | 90.70 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 155.00 | 81.50 | 85.20 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 160.00 | 76.50 | 80.60 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 72.00 | 75.60 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 66.80 | 70.10 | 38.98 | 0.00 | 0.00% | 0 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 10/17/2024 3:59:55 PM EST |
| 175.00 | 62.20 | 65.10 | 63.50 | +0.50 | +0.80% | 10 | 43 | 4.41 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 180.00 | 56.70 | 59.90 | 58.50 | +0.50 | +0.87% | 15 | 19 | 4.04 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 185.00 | 51.80 | 55.10 | 45.50 | 0.00 | 0.00% | 0 | 13,336 | 3.78 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 190.00 | 47.50 | 50.60 | 35.35 | 0.00 | 0.00% | 0 | 73 | 3.48 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
| 195.00 | 41.80 | 45.60 | 43.20 | +0.10 | +0.24% | 4 | 254 | 3.17 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 200.00 | 37.30 | 40.00 | 36.10 | -1.73 | -4.58% | 1 | 91 | 2.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 210.00 | 27.70 | 29.30 | 28.00 | -0.80 | -2.78% | 5 | 362 | 1.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 220.00 | 17.50 | 19.10 | 17.80 | 0.00 | 0.00% | 0 | 641 | 1.36 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 230.00 | 8.40 | 10.10 | 8.55 | +0.78 | +10.04% | 57 | 1,052 | 0.70 | 0.97 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 240.00 | 0.45 | 0.75 | 0.67 | +0.02 | +3.08% | 6 | 329 | 0.24 | 0.30 | 0.11 | -0.48 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 250.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 9 | 107 | 0.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 132 | 1.28 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.33 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.25 | 0.84 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 10/17/2024 3:59:55 PM EST |
| 290.00 | 0.00 | 0.25 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 0.55 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.55 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.55 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5,517 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 10/17/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 10/17/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:55 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.55 | 1.19 | 0.00 | 0.00% | 0 | 34 | 4.14 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 10/17/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 45 | 3.86 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 444 | 3.59 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 92 | 3.33 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,665 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 361 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 233 | 2.47 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 306 | 2.32 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 410 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 691 | 1.06 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 843 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 230.00 | 0.05 | 0.20 | 0.05 | -0.09 | -64.29% | 5 | 2,397 | 0.42 | -0.03 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 240.00 | 1.80 | 3.20 | 2.25 | -0.85 | -27.42% | 209 | 53 | 0.19 | -0.70 | 0.11 | -0.48 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 250.00 | 10.10 | 12.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 260.00 | 20.00 | 22.70 | 24.31 | 0.00 | 0.00% | 0 | 6 | 1.31 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 30.00 | 33.50 | 34.34 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 39.60 | 43.50 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 290.00 | 49.80 | 53.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 300.00 | 59.90 | 63.50 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 310.00 | 69.90 | 73.40 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 320.00 | 80.00 | 83.40 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |