U.S. markets closed

Host Hotels & Resorts, Inc. (HST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.93+0.29 (+2.73%)
At close: 4:03PM EDT

10.93 0.00 (0.00%)
After hours: 4:38PM EDT

In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST201016C000030002020-07-13 9:34AM EDT3.007.908.508.800.00-1011634.38%
HST201016C000060002020-06-25 10:08AM EDT6.005.004.504.800.00-120.00%
HST201016C000070002020-07-06 10:22AM EDT7.004.563.904.100.00-15128.13%
HST201016C000080002020-08-28 3:30PM EDT8.003.722.903.100.00-101795.70%
HST201016C000090002020-09-28 11:33AM EDT9.002.101.952.10-1.30-38.24%1272.27%
HST201016C000100002020-09-28 3:00PM EDT10.001.251.051.20+0.45+56.25%1812456.45%
HST201016C000110002020-09-28 12:23PM EDT11.000.550.400.55+0.25+83.33%301,28750.98%
HST201016C000120002020-09-28 3:59PM EDT12.000.200.100.20+0.10+100.00%6212,40656.25%
HST201016C000130002020-09-23 9:48AM EDT13.000.060.000.10+0.01+20.00%62,23853.13%
HST201016C000140002020-09-22 3:13PM EDT14.000.020.000.050.00-181,65760.94%
HST201016C000150002020-08-21 3:30PM EDT15.000.050.000.100.00-576483.59%
HST201016C000160002020-09-02 3:49PM EDT16.000.100.000.100.00-987196.88%
HST201016C000170002020-08-05 9:30AM EDT17.000.100.000.150.00-1466117.19%
HST201016C000180002020-08-04 9:56AM EDT18.000.200.000.000.00-14550.00%
HST201016C000190002020-07-09 8:11PM EDT19.000.300.000.100.00-11129.69%
HST201016C000200002020-07-09 8:11PM EDT20.000.200.000.100.00--2139.06%
HST201016C000210002020-07-09 8:11PM EDT21.000.200.000.100.00--8147.66%
HST201016C000220002020-06-25 9:57AM EDT22.000.050.000.100.00--10155.47%
HST201016C000240002020-08-04 9:53AM EDT24.000.050.000.200.00--10191.80%
HST201016C000250002020-07-09 8:11PM EDT25.000.150.000.100.00-45178.13%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HST201016P000030002020-07-09 8:11PM EDT3.000.100.000.100.00-5022309.38%
HST201016P000040002020-07-09 8:11PM EDT4.000.150.000.150.00-14263.28%
HST201016P000050002020-09-03 11:25AM EDT5.000.050.000.100.00-688193.75%
HST201016P000060002020-08-11 10:51AM EDT6.000.050.000.150.00-294167.19%
HST201016P000070002020-09-09 11:13AM EDT7.000.050.000.150.00-1172129.69%
HST201016P000080002020-08-28 10:31AM EDT8.000.050.000.100.00-20049788.28%
HST201016P000090002020-09-23 3:49PM EDT9.000.150.000.100.00-151460.94%
HST201016P000100002020-09-25 12:43PM EDT10.000.250.100.250.00-4664553.71%
HST201016P000110002020-09-28 1:44PM EDT11.000.500.450.60-0.20-28.57%391,27656.64%
HST201016P000120002020-09-16 11:00AM EDT12.000.841.151.300.00-109250.39%
HST201016P000130002020-09-25 2:00PM EDT13.002.452.002.150.00-111460.16%
HST201016P000140002020-09-24 10:11AM EDT14.003.123.003.20-0.68-17.89%226362.50%
HST201016P000150002020-07-07 2:31PM EDT15.004.324.204.500.00-1010130.66%
HST201016P000160002020-07-09 8:11PM EDT16.005.205.105.400.00-152129.30%
HST201016P000170002020-07-09 8:11PM EDT17.005.206.106.300.00--1132.42%
HST201016P000190002020-06-25 9:36AM EDT19.008.328.408.700.00-56219.34%
HST201016P000210002020-07-09 8:11PM EDT21.0010.7010.0010.300.00--52160.16%
HST201016P000220002020-09-21 9:45AM EDT22.0011.5010.9011.200.00--0185.16%
HST201016P000240002020-07-09 8:11PM EDT24.0013.0013.0013.300.00--10184.38%