Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.88+0.09 (+0.57%)
At close: 04:00PM EDT
15.94 +0.06 (+0.38%)
After hours: 05:13PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST221021C000130002022-07-19 2:15PM EDT13.004.476.606.800.00-107385.94%
HST221021C000140002022-08-11 12:50PM EDT14.005.204.204.400.00-118232.32%
HST221021C000150002022-08-23 1:01PM EDT15.003.701.351.550.00-101164.06%
HST221021C000160002022-09-30 12:46PM EDT16.000.750.600.80+0.15+25.00%128756.35%
HST221021C000170002022-09-26 10:47AM EDT17.000.300.200.400.00-11453.71%
HST221021C000180002022-09-30 9:47AM EDT18.000.100.050.20-0.35-77.78%424154.69%
HST221021C000190002022-09-27 3:37PM EDT19.000.100.000.150.00-201,67952.34%
HST221021C000200002022-09-29 12:34PM EDT20.000.110.000.150.00-51,42563.28%
HST221021C000210002022-09-29 12:34PM EDT21.000.110.000.100.00-510,15267.19%
HST221021C000220002022-09-01 10:00AM EDT22.000.060.000.100.00-526275.78%
HST221021C000230002022-08-11 10:19AM EDT23.000.150.000.100.00-42084.38%
HST221021C000240002022-04-28 10:16AM EDT24.000.860.400.950.00-212173.24%
HST221021C000250002022-05-17 9:37AM EDT25.000.600.050.250.00-16121.88%
HST221021C000260002022-05-09 9:30AM EDT26.000.360.000.000.00-8050.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST221021P000100002022-09-01 2:33PM EDT10.000.050.000.300.00-1023137.50%
HST221021P000110002022-09-02 1:39PM EDT11.000.100.000.200.00-11103.52%
HST221021P000130002022-09-19 9:30AM EDT13.000.050.000.200.00-24764.06%
HST221021P000140002022-09-29 9:33AM EDT14.000.200.050.250.00-2022851.76%
HST221021P000150002022-09-30 2:50PM EDT15.000.400.200.450.00-411455.27%
HST221021P000160002022-09-29 2:11PM EDT16.000.850.650.85-0.05-5.56%325051.76%
HST221021P000170002022-09-29 1:21PM EDT17.001.401.201.550.00-1628255.86%
HST221021P000180002022-09-27 11:15AM EDT18.002.210.702.700.00-9448086.04%
HST221021P000190002022-09-27 12:00PM EDT19.003.102.953.300.00-1345566.41%
HST221021P000200002022-09-23 9:41AM EDT20.004.403.704.600.00-101952.73%
HST221021P000210002022-05-02 10:57AM EDT21.002.552.502.800.00-110.00%
HST221021P000220002022-08-03 1:02PM EDT22.004.424.404.600.00-1160.00%
HST221021P000230002022-09-01 10:24AM EDT23.005.806.707.600.00--077.34%
HST221021P000240002022-06-13 10:19AM EDT24.006.708.008.300.00-1084.38%
HST221021P000250002022-06-27 10:08AM EDT25.008.907.607.800.00-100.00%
Advertisement
Advertisement