HST - Host Hotels & Resorts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST190118C000090002018-12-27 10:41AM EST9.007.400.000.000.00-2000.00%
HST190118C000130002018-12-27 3:59PM EST13.003.800.000.000.00-1000.00%
HST190118C000150002018-12-24 11:46AM EST15.001.200.000.000.00-100.00%
HST190118C000160002019-01-09 3:52PM EST16.001.450.000.000.00-100.00%
HST190118C000170002019-01-10 1:23PM EST17.000.790.000.000.00-1500.00%
HST190118C000180002019-01-16 10:09AM EST18.000.050.000.000.00-16012.50%
HST190118C000190002019-01-15 11:58AM EST19.000.010.000.000.00-163025.00%
HST190118C000200002019-01-15 11:58AM EST20.000.010.000.000.00-201050.00%
HST190118C000210002018-11-19 12:26PM EST21.000.100.000.000.00-1050.00%
HST190118C000220002018-11-23 12:26PM EST22.000.030.000.000.00-2050.00%
HST190118C000230002018-10-18 12:21PM EST23.000.050.000.000.00-4050.00%
HST190118C000240002018-11-01 3:30PM EST24.000.500.000.000.00-20050.00%
HST190118C000250002018-08-10 11:59AM EST25.000.050.000.000.00-11050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST190118P000030002018-09-21 10:47PM EST3.000.100.000.000.00-6050.00%
HST190118P000050002018-09-21 10:47PM EST5.000.100.000.000.00-28050.00%
HST190118P000080002018-11-01 3:30PM EST8.000.050.000.000.00-5050.00%
HST190118P000100002018-11-01 3:30PM EST10.000.100.000.000.00-6050.00%
HST190118P000120002018-10-30 2:53PM EST12.000.050.000.000.00-2050.00%
HST190118P000130002018-11-01 8:32AM EST13.000.050.050.000.00-200209.38%
HST190118P000140002018-09-21 10:47PM EST14.000.050.000.000.00-3050.00%
HST190118P000150002019-01-03 1:52PM EST15.000.100.000.000.00-7050.00%
HST190118P000160002019-01-14 3:49PM EST16.000.050.000.000.00-1025.00%
HST190118P000170002019-01-07 10:02AM EST17.000.450.000.000.00-14012.50%
HST190118P000180002019-01-15 1:20PM EST18.000.750.000.000.00-10000.00%
HST190118P000190002019-01-16 3:16PM EST19.001.500.000.000.00-400.00%
HST190118P000200002019-01-08 3:35PM EST20.002.650.000.000.00-600.00%
HST190118P000210002019-01-07 2:59PM EST21.003.980.000.000.00-2000.00%
HST190118P000220002019-01-02 9:57AM EST22.005.950.000.000.00-800.00%
HST190118P000240002018-06-27 1:42PM EST24.003.350.000.000.00-800.00%
HST190118P000250002018-09-07 10:36AM EST25.003.900.000.000.00-1900.00%
HST190118P000280002018-08-17 10:49PM EST28.007.900.000.000.00-1600.00%