Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240517C00018000 | 2024-05-03 3:16PM EDT | 18.00 | 0.79 | 0.75 | 0.90 | +0.29 | +58.00% | 8 | 13 | 35.74% |
| HST240517C00019000 | 2024-05-03 1:04PM EDT | 19.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 6 | 3,292 | 27.25% |
| HST240517C00020000 | 2024-05-03 1:54PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 9 | 105 | 27.74% |
| HST240517C00021000 | 2024-04-30 12:43PM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 77.73% |
| HST240517C00022000 | 2024-04-16 11:57AM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 33 | 89.06% |
| HST240517C00023000 | 2024-04-26 10:04AM EDT | 23.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 108.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240517P00017000 | 2024-04-19 3:47PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 42.58% |
| HST240517P00018000 | 2024-05-03 12:09PM EDT | 18.00 | 0.12 | 0.00 | 0.15 | -0.10 | -45.45% | 3,000 | 93 | 27.34% |
| HST240517P00019000 | 2024-05-03 12:09PM EDT | 19.00 | 0.56 | 0.45 | 0.80 | -0.34 | -37.78% | 2,084 | 5,355 | 41.41% |
| HST240517P00020000 | 2024-04-19 11:36AM EDT | 20.00 | 1.45 | 1.25 | 1.75 | 0.00 | - | 2 | 3 | 61.13% |
| HST240517P00021000 | 2024-05-03 10:55AM EDT | 21.00 | 2.55 | 1.25 | 2.80 | +0.32 | +14.35% | 10 | 0 | 84.18% |
| HST240517P00029000 | 2024-04-17 10:53AM EDT | 29.00 | 10.10 | 10.10 | 12.50 | 0.00 | - | 1 | 0 | 235.16% |
© 2024 Yahoo. All rights reserved.