UK markets close in 3 hours 2 minutes

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.94-0.02 (-0.11%)
At close: 04:00PM EDT
18.09 +0.15 (+0.84%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HST250117C000075502024-05-30 9:30AM EDT7.5510.300.000.000.00-210.00%
HST250117C000078002023-11-02 11:32AM EDT7.808.747.6011.900.00-22153.52%
HST250117C000095502024-01-16 1:08AM EDT9.557.15--0.00---0.00%
HST250117C000098002023-06-29 12:49PM EDT9.807.158.508.800.00--1173.14%
HST250117C000125502024-06-04 1:12PM EDT12.555.590.000.000.00-280.00%
HST250117C000128002023-12-22 1:26PM EDT12.807.180.000.000.00-1600.00%
HST250117C000130002022-12-21 3:56PM EDT13.005.230.000.000.00--10.00%
HST250117C000145502024-05-23 9:42AM EDT14.554.100.000.000.00-360.00%
HST250117C000148002023-11-15 11:08AM EDT14.803.404.705.200.00-1263.77%
HST250117C000150002022-12-21 3:56PM EDT15.004.040.000.000.00--10.00%
HST250117C000165502024-06-17 11:53AM EDT16.552.030.000.000.00-34040.00%
HST250117C000168002023-12-26 12:34PM EDT16.804.030.000.000.00-273940.00%
HST250117C000170002022-12-21 1:47PM EDT17.003.000.000.000.00-3680.00%
HST250117C000180002024-05-30 2:16PM EDT18.001.300.000.000.00-25250.20%
HST250117C000195502024-06-14 10:28AM EDT19.550.650.000.000.00-261413.13%
HST250117C000198002023-12-20 4:08PM EDT19.801.750.000.000.00-141293.13%
HST250117C000215502024-06-18 3:41PM EDT21.550.250.000.000.00-92086.25%
HST250117C000218002023-12-19 11:29AM EDT21.801.140.000.000.00-34466.25%
HST250117C000245502024-05-22 2:32PM EDT24.550.100.000.000.00-75712.50%
HST250117C000248002023-11-21 10:32AM EDT24.800.220.000.000.00-102412.50%
HST250117C000265502024-01-02 4:53PM EDT26.550.300.150.250.00-61137.79%
HST250117C000268002023-12-11 10:32AM EDT26.800.150.000.000.00-1512.50%
HST250117C000270002022-12-22 11:07AM EDT27.000.600.000.000.00-1512.50%
HST250117C000295502024-02-23 11:20AM EDT29.550.050.051.200.00-2457.32%
HST250117C000298002022-12-08 11:51AM EDT29.800.950.004.200.00--391.06%
HST250117C000300002022-12-08 11:51AM EDT30.000.950.000.000.00-1312.50%
HST250117C000345502024-03-11 9:30AM EDT34.550.050.000.000.00-17525.00%
HST250117C000348002023-08-07 2:07PM EDT34.800.050.000.100.00-15946.09%
HST250117C000350002022-11-23 4:38PM EDT35.000.650.005.000.00-59111.77%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HST250117P000025502024-01-16 1:08AM EDT2.550.15--0.00---0.00%
HST250117P000028002023-03-15 9:32AM EDT2.800.150.000.000.00-554450.00%
HST250117P000030002022-12-22 2:03PM EDT3.000.680.000.000.00--050.00%
HST250117P000045502024-01-16 1:08AM EDT4.551.56--0.00---0.00%
HST250117P000048002022-12-22 2:03PM EDT4.801.560.002.450.00--228196.68%
HST250117P000050002022-12-22 2:03PM EDT5.001.560.000.000.00--050.00%
HST250117P000075502024-05-09 11:33AM EDT7.550.040.000.100.00-15558.59%
HST250117P000078002023-11-08 11:30AM EDT7.800.200.000.350.00-505571.68%
HST250117P000095502024-01-16 1:08AM EDT9.550.37--0.00---0.00%
HST250117P000098002023-11-07 12:17PM EDT9.800.370.150.300.00-576157.91%
HST250117P000125502024-06-13 11:58AM EDT12.550.110.000.000.00-11,26312.50%
HST250117P000128002023-12-19 1:54PM EDT12.800.450.000.000.00-5671,22212.50%
HST250117P000130002022-12-08 4:31PM EDT13.001.800.000.000.00-1612.50%
HST250117P000145502024-06-10 10:50AM EDT14.550.300.000.000.00-12,2176.25%
HST250117P000148002023-12-19 1:49PM EDT14.800.650.000.000.00-1,0522,1686.25%
HST250117P000150002022-12-21 1:46PM EDT15.002.600.000.000.00--46.25%
HST250117P000165502024-06-07 9:33AM EDT16.550.800.000.000.00-1002883.13%
HST250117P000168002023-12-12 11:25AM EDT16.801.220.000.000.00-12633.13%
HST250117P000170002022-12-09 3:23PM EDT17.003.100.000.000.00--41.56%
HST250117P000180002024-05-28 2:55PM EDT18.001.300.000.000.00-140.00%
HST250117P000195502024-05-22 1:37PM EDT19.551.950.000.000.00-14630.00%
HST250117P000198002023-12-14 1:32PM EDT19.802.000.000.000.00-1290.00%
HST250117P000200002022-11-28 3:56PM EDT20.004.403.408.000.00--281.05%
HST250117P000215502024-05-01 9:30AM EDT21.553.240.000.000.00-15400.00%
HST250117P000218002023-10-25 10:47AM EDT21.806.304.605.000.00-1043.95%
HST250117P000245502024-02-02 1:05PM EDT24.555.404.006.200.00-320.00%
HST250117P000248002023-08-03 1:42PM EDT24.807.907.1010.900.00-1075.78%
HST250117P000265502023-12-29 11:15AM EDT26.556.906.307.200.00-100.00%