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 | 2024-04-10 3:59PM EDT | 18.00 | 2.40 | 0.20 | 1.25 | 0.00 | - | - | 1 | 38.97% |
| HST240517C00019000 | 2024-04-25 2:23PM EDT | 19.00 | 0.57 | 0.50 | 0.60 | -0.20 | -25.97% | 1,500 | 1,768 | 34.47% |
| HST240517C00020000 | 2024-04-24 12:33PM EDT | 20.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 10 | 55 | 30.76% |
| HST240517C00021000 | 2024-04-24 2:25PM EDT | 21.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 35.35% |
| HST240517C00022000 | 2024-04-16 11:57AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 69.53% |
| HST240517C00023000 | 2024-03-21 11:04AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 36 | 47 | 81.05% |
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 | 0.05 | 0.10 | 0.00 | - | 1 | 9 | 36.33% |
| HST240517P00018000 | 2024-04-25 9:31AM EDT | 18.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 23 | 35.25% |
| HST240517P00019000 | 2024-04-25 2:23PM EDT | 19.00 | 0.54 | 0.55 | 0.65 | +0.09 | +20.00% | 1,502 | 3,857 | 31.25% |
| HST240517P00020000 | 2024-04-19 11:36AM EDT | 20.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 2 | 3 | 33.40% |
| HST240517P00021000 | 2024-04-18 1:24PM EDT | 21.00 | 2.50 | 0.45 | 2.65 | 0.00 | - | 1 | 2 | 67.19% |
| HST240517P00029000 | 2024-04-17 10:53AM EDT | 29.00 | 10.10 | 8.00 | 12.10 | 0.00 | - | 1 | 0 | 243.75% |
© 2024 Yahoo. All rights reserved.