Options Chain for HILTON WORLDWIDE HLDGS INC COM (HLT) - $248.21 as of 11/20/2024 4:10:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 99.10 | 103.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 94.10 | 98.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 89.10 | 93.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 84.10 | 88.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 78.90 | 83.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 74.10 | 78.10 | 80.00 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 69.20 | 73.00 | 75.00 | 0.00 | 0.00% | 0 | 40 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 64.30 | 67.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 59.30 | 63.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 195.00 | 54.30 | 58.30 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 49.40 | 53.40 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 210.00 | 40.10 | 42.40 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 220.00 | 29.80 | 32.70 | 33.11 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.96 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 21.10 | 22.50 | 20.81 | 0.00 | 0.00% | 0 | 36 | 0.24 | 0.89 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 12.60 | 14.70 | 11.90 | 0.00 | 0.00% | 0 | 214 | 0.25 | 0.76 | 0.02 | -0.10 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 6.50 | 6.80 | 6.50 | +0.20 | +3.18% | 42 | 247 | 0.22 | 0.54 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 2.35 | 2.60 | 2.00 | -0.35 | -14.90% | 55 | 128 | 0.20 | 0.27 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 0.65 | 0.80 | 0.70 | +0.05 | +7.70% | 5 | 80 | 0.20 | 0.10 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 0.10 | 0.25 | % | 0 | 0 | 0.20 | 0.03 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.00 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 310.00 | 0.00 | 1.55 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 320.00 | 0.00 | 1.70 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.60 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.65 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.05 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 254 | 0.34 | -0.01 | 0.00 | -0.03 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.25 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 130 | 0.28 | -0.04 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.75 | 0.95 | 0.90 | +0.05 | +5.89% | 4 | 164 | 0.24 | -0.11 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 2.00 | 2.30 | 2.35 | +0.25 | +11.91% | 7 | 121 | 0.22 | -0.24 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 5.20 | 5.60 | 6.20 | +0.86 | +16.11% | 19 | 70 | 0.20 | -0.46 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 10.80 | 11.70 | 12.61 | 0.00 | 0.00% | 0 | 27 | 0.18 | -0.73 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 19.00 | 21.80 | 23.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.90 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 27.80 | 31.80 | 30.90 | % | 4 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 290.00 | 38.50 | 41.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 300.00 | 47.90 | 52.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 310.00 | 57.80 | 61.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 320.00 | 67.80 | 71.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 77.80 | 81.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 87.80 | 91.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 350.00 | 97.80 | 101.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |