Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,304.12 +11.19 (+0.34%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,475.19 -0.73 (-0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,845.75 +568.57 (+0.90%) CMC Crypto 200
1,328.24 +51.26 (+4.01%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HST241018C00015000 | 2024-04-29 2:37PM EDT | 15.00 | 4.50 | 3.90 | 4.10 | +4.50 | - | - | 35 | 37.35% |
| HST241018C00018000 | 2024-05-01 2:39PM EDT | 18.00 | 2.00 | 1.65 | 2.70 | 0.00 | - | 50 | 50 | 48.10% |
| HST241018C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 3.03 | 1.30 | 2.20 | 0.00 | - | 1 | 3 | 47.02% |
| HST241018C00020000 | 2024-05-03 10:38AM EDT | 20.00 | 0.68 | 0.70 | 0.80 | -0.27 | -28.42% | 5 | 15 | 26.42% |
| HST241018C00021000 | 2024-04-23 9:45AM EDT | 21.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 2 | 21 | 25.64% |
| HST241018C00022000 | 2024-05-01 1:05PM EDT | 22.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 10 | 25.15% |
| HST241018C00025000 | 2024-04-05 1:03PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.56% |
| HST241018C00026000 | 2024-04-08 2:20PM EDT | 26.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 10 | 53.22% |
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 | 58.01% |
| HST241018P00013000 | 2024-04-23 1:37PM EDT | 13.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | - | 4 | 38.48% |
| HST241018P00017000 | 2024-04-25 2:28PM EDT | 17.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 13 | 28.61% |
| HST241018P00018000 | 2024-04-10 2:17PM EDT | 18.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 9 | 9 | 26.42% |
| HST241018P00019000 | 2024-03-13 11:16AM EDT | 19.00 | 0.83 | 0.95 | 1.05 | 0.00 | - | - | 1 | 17.09% |
| HST241018P00020000 | 2024-04-29 11:26AM EDT | 20.00 | 1.85 | 1.90 | 2.05 | 0.00 | - | 1 | 116 | 24.32% |
| HST241018P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 2.97 | 1.65 | 2.80 | 0.00 | - | 5 | 5 | 24.46% |
| HST241018P00022000 | 2024-04-29 2:37PM EDT | 22.00 | 3.10 | 3.40 | 3.60 | +3.10 | - | - | 145 | 23.63% |
© 2024 Yahoo. All rights reserved.