Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240517C00018000 | 2024-04-26 12:09PM EDT | 18.00 | 0.50 | 0.20 | 0.75 | -0.70 | -58.33% | 13 | 1 | 32.42% |
| HST240517C00019000 | 2024-05-02 10:26AM EDT | 19.00 | 0.10 | 0.10 | 0.25 | -0.50 | -83.33% | 117 | 3,339 | 30.37% |
| HST240517C00020000 | 2024-05-01 3:56PM EDT | 20.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 63 | 105 | 28.91% |
| HST240517C00021000 | 2024-04-30 12:43PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| HST240517C00022000 | 2024-04-16 11:57AM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 33 | 86.91% |
| HST240517C00023000 | 2024-04-26 10:04AM EDT | 23.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 46 | 116.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240517P00017000 | 2024-04-19 3:47PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 36.72% |
| HST240517P00018000 | 2024-05-02 3:08PM EDT | 18.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 62 | 47 | 28.81% |
| HST240517P00019000 | 2024-05-02 10:27AM EDT | 19.00 | 0.90 | 0.50 | 0.75 | +0.45 | +100.00% | 3 | 5,357 | 26.76% |
| HST240517P00020000 | 2024-04-19 11:36AM EDT | 20.00 | 1.45 | 0.45 | 2.60 | 0.00 | - | 2 | 3 | 107.03% |
| HST240517P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 2.23 | 0.55 | 4.40 | 0.00 | - | 1 | 2 | 180.47% |
| HST240517P00029000 | 2024-04-17 10:53AM EDT | 29.00 | 10.10 | 8.50 | 12.10 | 0.00 | - | 1 | 0 | 271.09% |
© 2024 Yahoo. All rights reserved.