Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240719C00010750 | 2024-05-07 9:46AM EDT | 10.75 | 8.30 | 6.60 | 9.10 | 0.00 | - | 1 | 0 | 186.91% |
| HST240719C00012750 | 2024-01-16 1:08AM EDT | 12.75 | 4.67 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719C00013000 | 2023-11-22 3:09PM EDT | 13.00 | 4.67 | 6.40 | 7.80 | 0.00 | - | 4 | 8 | 242.68% |
| HST240719C00014750 | 2024-02-27 1:39PM EDT | 14.75 | 5.70 | 5.40 | 7.80 | 0.00 | - | 1 | 20 | 265.92% |
| HST240719C00015000 | 2023-11-29 1:21PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| HST240719C00016750 | 2024-06-11 11:41AM EDT | 16.75 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 0.00% |
| HST240719C00017000 | 2023-12-19 4:54PM EDT | 17.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.00% |
| HST240719C00017750 | 2024-06-17 2:14PM EDT | 17.75 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,397 | 0.00% |
| HST240719C00018000 | 2023-12-26 3:40PM EDT | 18.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| HST240719C00018750 | 2024-06-18 10:53AM EDT | 18.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 6.25% |
| HST240719C00019000 | 2023-12-18 11:14AM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 6.25% |
| HST240719C00019750 | 2024-06-14 10:14AM EDT | 19.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 12.50% |
| HST240719C00020000 | 2023-12-26 1:45PM EDT | 20.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 485 | 12.50% |
| HST240719C00020750 | 2024-05-24 10:29AM EDT | 20.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 327 | 12.50% |
| HST240719C00021000 | 2023-12-27 12:05PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 12.50% |
| HST240719C00021750 | 2024-04-22 3:45PM EDT | 21.75 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HST240719C00022000 | 2023-12-26 11:40AM EDT | 22.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 152 | 25.00% |
| HST240719C00022750 | 2024-04-16 9:43AM EDT | 22.75 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 81.25% |
| HST240719C00023000 | 2023-12-19 4:58PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HST240719C00023750 | 2024-04-12 12:13PM EDT | 23.75 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 90.23% |
| HST240719C00024750 | 2024-04-08 2:19PM EDT | 24.75 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 157 | 54.69% |
| HST240719C00025000 | 2023-07-06 3:14PM EDT | 25.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 72.07% |
| HST240719C00026750 | 2024-01-17 4:48PM EDT | 26.75 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 78.52% |
| HST240719C00027000 | 2023-05-24 11:40AM EDT | 27.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 75 | 95.12% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240719P00009750 | 2024-01-16 1:08AM EDT | 9.75 | 0.12 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719P00010000 | 2023-11-16 10:42AM EDT | 10.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 130.47% |
| HST240719P00012750 | 2024-01-16 1:08AM EDT | 12.75 | 0.35 | - | - | 0.00 | - | - | - | 0.00% |
| HST240719P00013000 | 2023-11-17 11:28AM EDT | 13.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 15 | 701 | 90.23% |
| HST240719P00014750 | 2024-06-05 3:25PM EDT | 14.75 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,376 | 12.50% |
| HST240719P00015000 | 2023-12-18 1:53PM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 4,383 | 12.50% |
| HST240719P00015750 | 2024-06-03 9:32AM EDT | 15.75 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| HST240719P00016000 | 2023-12-22 2:15PM EDT | 16.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| HST240719P00016750 | 2024-06-14 3:26PM EDT | 16.75 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 619 | 6.25% |
| HST240719P00017000 | 2023-12-26 10:30AM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 625 | 6.25% |
| HST240719P00017750 | 2024-06-18 11:45AM EDT | 17.75 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 1.56% |
| HST240719P00018000 | 2023-11-27 3:39PM EDT | 18.00 | 1.65 | 0.65 | 0.80 | 0.00 | - | 1 | 25 | 37.50% |
| HST240719P00018750 | 2024-06-12 3:18PM EDT | 18.75 | 0.80 | 0.00 | 0.00 | 0.00 | - | 44 | 80 | 0.00% |
| HST240719P00019750 | 2024-06-12 3:41PM EDT | 19.75 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.00% |
| HST240719P00020000 | 2023-10-24 10:20AM EDT | 20.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | 1 | 20 | 82.52% |
| HST240719P00020750 | 2024-04-23 2:57PM EDT | 20.75 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 614 | 0.00% |
| HST240719P00021750 | 2024-04-17 12:47PM EDT | 21.75 | 3.10 | 2.15 | 5.20 | 0.00 | - | 1 | 8 | 129.20% |
| HST240719P00022000 | 2023-09-27 1:48PM EDT | 22.00 | 6.30 | 6.80 | 7.30 | 0.00 | - | 16 | 17 | 211.72% |
| HST240719P00022750 | 2024-02-02 2:32PM EDT | 22.75 | 3.60 | 2.25 | 2.40 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.