Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST241018C00014000 | 2024-05-08 2:41PM EDT | 14.00 | 4.50 | 3.30 | 6.40 | 0.00 | - | - | 1 | 92.04% |
| HST241018C00015000 | 2024-05-08 2:41PM EDT | 15.00 | 3.58 | 2.00 | 5.80 | 0.00 | - | 1 | 36 | 90.53% |
| HST241018C00018000 | 2024-05-14 10:37AM EDT | 18.00 | 1.50 | 1.30 | 1.55 | 0.00 | - | 10 | 60 | 28.22% |
| HST241018C00019000 | 2024-05-07 12:51PM EDT | 19.00 | 1.15 | 0.75 | 1.00 | 0.00 | - | 1 | 4 | 26.20% |
| HST241018C00020000 | 2024-05-14 2:56PM EDT | 20.00 | 0.62 | 0.40 | 0.75 | 0.00 | - | 1 | 24 | 28.17% |
| HST241018C00021000 | 2024-05-08 10:16AM EDT | 21.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 3 | 18 | 24.22% |
| HST241018C00022000 | 2024-05-01 1:05PM EDT | 22.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 10 | 24.02% |
| HST241018C00025000 | 2024-04-05 1:03PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.93% |
| HST241018C00026000 | 2024-04-08 2:20PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 56.69% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST241018P00012000 | 2024-04-22 10:45AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 59.08% |
| HST241018P00013000 | 2024-04-23 1:37PM EDT | 13.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 4 | 51.76% |
| HST241018P00014000 | 2024-05-07 1:54PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 30 | 34.96% |
| HST241018P00015000 | 2024-05-10 11:01AM EDT | 15.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | - | 4 | 30.27% |
| HST241018P00016000 | 2024-05-13 12:22PM EDT | 16.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 5 | 28.27% |
| HST241018P00017000 | 2024-05-17 12:24PM EDT | 17.00 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 2 | 5,026 | 26.91% |
| HST241018P00018000 | 2024-05-09 3:58PM EDT | 18.00 | 0.97 | 0.90 | 1.90 | 0.00 | - | 1 | 10 | 44.73% |
| HST241018P00019000 | 2024-05-09 3:56PM EDT | 19.00 | 1.77 | 1.35 | 1.65 | 0.00 | - | 2 | 3 | 27.69% |
| HST241018P00020000 | 2024-05-15 9:31AM EDT | 20.00 | 1.90 | 2.00 | 2.25 | 0.00 | - | 13 | 116 | 26.42% |
| HST241018P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 2.97 | 2.75 | 3.50 | 0.00 | - | 5 | 5 | 38.23% |
| HST241018P00022000 | 2024-04-29 2:37PM EDT | 22.00 | 3.10 | 2.80 | 4.30 | 0.00 | - | - | 145 | 38.92% |
© 2024 Yahoo. All rights reserved.