Advertisement
Advertisement
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 11:44AM EST. Market open.
Advertisement
Advertisement
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST230217C00013800 | 2023-01-20 3:55PM EST | 13.80 | 3.90 | 4.90 | 5.10 | 0.00 | - | 10 | 5 | 90.23% |
| HST230217C00014000 | 2022-12-21 10:37AM EST | 14.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HST230217C00014800 | 2023-01-25 12:22PM EST | 14.80 | 3.55 | 4.10 | 4.20 | 0.00 | - | 10 | 6 | 82.42% |
| HST230217C00015800 | 2023-01-25 12:22PM EST | 15.80 | 2.60 | 3.00 | 3.30 | 0.00 | - | 10 | 16 | 64.84% |
| HST230217C00016000 | 2022-12-23 10:12AM EST | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HST230217C00016800 | 2023-01-25 1:35PM EST | 16.80 | 1.70 | 2.15 | 2.30 | 0.00 | - | 1 | 39 | 55.27% |
| HST230217C00017000 | 2022-12-28 1:03PM EST | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| HST230217C00017800 | 2023-01-30 10:40AM EST | 17.80 | 1.10 | 1.25 | 1.35 | 0.00 | - | 1 | 125 | 45.31% |
| HST230217C00018000 | 2022-12-22 10:04AM EST | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 0.00% |
| HST230217C00018800 | 2023-01-31 11:29AM EST | 18.80 | 0.60 | 0.60 | 0.70 | +0.20 | +50.00% | 13 | 807 | 41.60% |
| HST230217C00019000 | 2022-12-20 3:58PM EST | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 1.56% |
| HST230217C00019800 | 2023-01-31 10:59AM EST | 19.80 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 1 | 8 | 36.43% |
| HST230217C00020000 | 2022-12-20 3:56PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST230217P00013800 | 2023-01-23 1:13PM EST | 13.80 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 78 | 87.89% |
| HST230217P00014000 | 2022-12-22 9:30AM EST | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 31 | 25.00% |
| HST230217P00014800 | 2023-01-18 11:37AM EST | 14.80 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 71.48% |
| HST230217P00015000 | 2022-12-28 11:08AM EST | 15.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| HST230217P00015800 | 2023-01-30 3:26PM EST | 15.80 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 73 | 59.77% |
| HST230217P00016000 | 2022-12-28 3:12PM EST | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| HST230217P00016800 | 2023-01-30 3:33PM EST | 16.80 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 277 | 54.30% |
| HST230217P00017000 | 2022-12-28 3:45PM EST | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 391 | 12.50% |
| HST230217P00017800 | 2023-01-31 11:22AM EST | 17.80 | 0.20 | 0.20 | 0.30 | -0.09 | -31.03% | 49 | 50 | 42.77% |
| HST230217P00018000 | 2022-12-16 2:00PM EST | 18.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HST230217P00018800 | 2023-01-31 11:28AM EST | 18.80 | 0.50 | 0.45 | 0.60 | -0.18 | -26.47% | 31 | 3 | 36.52% |
| HST230217P00019800 | 2023-01-30 9:46AM EST | 19.80 | 1.30 | 1.05 | 1.20 | 0.00 | - | 4 | 14 | 33.89% |
| HST230217P00020800 | 2023-01-27 1:59PM EST | 20.80 | 2.22 | 1.90 | 2.05 | 0.00 | - | 40 | 40 | 34.18% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
