Advertisement
Advertisement
U.S. markets close in 4 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
18.82+0.28 (+1.54%)
As of 11:44AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST230217C000138002023-01-20 3:55PM EST13.803.904.905.100.00-10590.23%
HST230217C000140002022-12-21 10:37AM EST14.002.590.000.000.00--100.00%
HST230217C000148002023-01-25 12:22PM EST14.803.554.104.200.00-10682.42%
HST230217C000158002023-01-25 12:22PM EST15.802.603.003.300.00-101664.84%
HST230217C000160002022-12-23 10:12AM EST16.000.950.000.000.00-130.00%
HST230217C000168002023-01-25 1:35PM EST16.801.702.152.300.00-13955.27%
HST230217C000170002022-12-28 1:03PM EST17.000.500.000.000.00-2200.00%
HST230217C000178002023-01-30 10:40AM EST17.801.101.251.350.00-112545.31%
HST230217C000180002022-12-22 10:04AM EST18.000.250.000.000.00-11470.00%
HST230217C000188002023-01-31 11:29AM EST18.800.600.600.70+0.20+50.00%1380741.60%
HST230217C000190002022-12-20 3:58PM EST19.000.250.000.000.00-7671.56%
HST230217C000198002023-01-31 10:59AM EST19.800.250.200.25+0.10+66.67%1836.43%
HST230217C000200002022-12-20 3:56PM EST20.000.100.000.000.00-436.25%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST230217P000138002023-01-23 1:13PM EST13.800.050.000.150.00-27887.89%
HST230217P000140002022-12-22 9:30AM EST14.000.350.000.000.00--3125.00%
HST230217P000148002023-01-18 11:37AM EST14.800.110.000.150.00-17771.48%
HST230217P000150002022-12-28 11:08AM EST15.000.550.000.000.00-12625.00%
HST230217P000158002023-01-30 3:26PM EST15.800.100.000.200.00-107359.77%
HST230217P000160002022-12-28 3:12PM EST16.000.950.000.000.00-23825.00%
HST230217P000168002023-01-30 3:33PM EST16.800.050.050.200.00-127754.30%
HST230217P000170002022-12-28 3:45PM EST17.001.600.000.000.00-839112.50%
HST230217P000178002023-01-31 11:22AM EST17.800.200.200.30-0.09-31.03%495042.77%
HST230217P000180002022-12-16 2:00PM EST18.001.750.000.000.00-806.25%
HST230217P000188002023-01-31 11:28AM EST18.800.500.450.60-0.18-26.47%31336.52%
HST230217P000198002023-01-30 9:46AM EST19.801.301.051.200.00-41433.89%
HST230217P000208002023-01-27 1:59PM EST20.802.221.902.050.00-404034.18%
Advertisement
Advertisement