HST - Host Hotels & Resorts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST181019C000150002018-10-16 2:49PM EDT15.004.454.404.600.00+100.00%20492.97%
HST181019C000170002018-10-16 2:49PM EDT17.004.202.152.600.00-30266.41%
HST181019C000180002018-10-17 1:28PM EDT18.001.431.001.200.00-4064.06%
HST181019C000190002018-10-17 12:00PM EDT19.000.400.050.200.00-20021037.89%
HST181019C000200002018-10-16 2:49PM EDT20.000.200.050.100.00-50.00%559088.28%
HST181019C000210002018-10-16 2:49PM EDT21.000.050.000.050.00-100.00%27392110.94%
HST181019C000220002018-10-16 2:49PM EDT22.000.010.000.050.00-400.00%5297153.13%
HST181019C000230002018-10-16 2:49PM EDT23.000.020.000.050.00-4064190.63%
HST181019C000240002018-10-16 2:49PM EDT24.000.130.050.150.00-20294.53%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST181019P000120002018-09-21 11:47PM EDT12.000.140.000.050.00+100.00%1010431.25%
HST181019P000140002018-09-21 11:47PM EDT14.000.330.000.050.00+100.00%55303.13%
HST181019P000150002018-10-16 2:49PM EDT15.000.100.050.050.00+100.00%101,358278.13%
HST181019P000160002018-10-16 2:49PM EDT16.000.040.000.100.00-1040215.63%
HST181019P000170002018-10-16 2:49PM EDT17.000.050.000.050.00-1099132.81%
HST181019P000180002018-10-16 2:49PM EDT18.000.020.000.050.00-50.00%14778.13%
HST181019P000190002018-10-18 2:16PM EDT19.000.140.000.050.00-3004,57721.88%
HST181019P000200002018-10-19 2:39PM EDT20.000.900.901.000.00-31,12772.66%
HST181019P000210002018-10-15 10:54AM EDT21.001.751.802.000.00-18371152.34%
HST181019P000220002018-10-16 2:49PM EDT22.001.602.502.700.00-2290.00%
HST181019P000230002018-10-16 2:49PM EDT23.002.253.503.700.00-20.21%150.00%
HST181019P000250002018-10-16 2:49PM EDT25.003.405.305.800.00-100.00%