Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,322.01 +816.70 (+1.29%) CMC Crypto 200
1,338.58 +61.60 (+4.82%)
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST250117C00007550 | 2024-01-16 1:08AM EDT | 7.55 | 8.74 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117C00007800 | 2023-11-02 11:32AM EDT | 7.80 | 8.74 | 7.60 | 11.90 | 0.00 | - | 2 | 2 | 113.38% |
| HST250117C00009550 | 2024-01-16 1:08AM EDT | 9.55 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117C00009800 | 2023-06-29 12:49PM EDT | 9.80 | 7.15 | 8.50 | 8.80 | 0.00 | - | - | 11 | 0.00% |
| HST250117C00012550 | 2024-04-01 11:38AM EDT | 12.55 | 8.50 | 6.20 | 7.30 | 0.00 | - | 50 | 8 | 51.86% |
| HST250117C00012800 | 2023-12-22 1:26PM EDT | 12.80 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| HST250117C00013000 | 2022-12-21 3:56PM EDT | 13.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HST250117C00014550 | 2024-04-15 3:59PM EDT | 14.55 | 4.60 | 4.40 | 4.70 | -0.95 | -17.12% | 3 | 2 | 36.62% |
| HST250117C00014800 | 2023-11-15 11:08AM EDT | 14.80 | 3.40 | 4.70 | 5.20 | 0.00 | - | 1 | 2 | 51.86% |
| HST250117C00015000 | 2022-12-21 3:56PM EDT | 15.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HST250117C00016550 | 2024-04-17 1:31PM EDT | 16.55 | 3.30 | 2.95 | 3.10 | 0.00 | - | 1 | 379 | 31.71% |
| HST250117C00016800 | 2023-12-26 12:34PM EDT | 16.80 | 4.03 | 0.00 | 0.00 | 0.00 | - | 27 | 394 | 0.00% |
| HST250117C00017000 | 2022-12-21 1:47PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| HST250117C00019550 | 2024-05-03 11:43AM EDT | 19.55 | 1.30 | 1.25 | 1.85 | +0.14 | +12.07% | 10 | 158 | 35.60% |
| HST250117C00019800 | 2023-12-20 4:08PM EDT | 19.80 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 129 | 1.56% |
| HST250117C00021550 | 2024-05-03 11:34AM EDT | 21.55 | 0.60 | 0.60 | 0.70 | -0.20 | -25.00% | 26 | 190 | 26.61% |
| HST250117C00021800 | 2023-12-19 11:29AM EDT | 21.80 | 1.14 | 0.00 | 0.00 | 0.00 | - | 34 | 46 | 6.25% |
| HST250117C00024550 | 2024-04-25 2:17PM EDT | 24.55 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 26.56% |
| HST250117C00024800 | 2023-11-21 10:32AM EDT | 24.80 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| HST250117C00026550 | 2024-01-02 4:53PM EDT | 26.55 | 0.30 | 0.15 | 0.25 | 0.00 | - | 6 | 11 | 31.54% |
| HST250117C00026800 | 2023-12-11 10:32AM EDT | 26.80 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HST250117C00027000 | 2022-12-22 11:07AM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| HST250117C00029550 | 2024-02-23 11:20AM EDT | 29.55 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 4 | 61.18% |
| HST250117C00029800 | 2022-12-08 11:51AM EDT | 29.80 | 0.95 | 0.00 | 4.20 | 0.00 | - | - | 3 | 78.17% |
| HST250117C00030000 | 2022-12-08 11:51AM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HST250117C00034550 | 2024-03-11 9:30AM EDT | 34.55 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| HST250117C00034800 | 2023-08-07 2:07PM EDT | 34.80 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 39.65% |
| HST250117C00035000 | 2022-11-23 4:38PM EDT | 35.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 5 | 9 | 96.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST250117P00002550 | 2024-01-16 1:08AM EDT | 2.55 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00002800 | 2023-03-15 9:32AM EDT | 2.80 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 50.00% |
| HST250117P00003000 | 2022-12-22 2:03PM EDT | 3.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HST250117P00004550 | 2024-01-16 1:08AM EDT | 4.55 | 1.56 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00004800 | 2022-12-22 2:03PM EDT | 4.80 | 1.56 | 0.00 | 2.45 | 0.00 | - | - | 228 | 180.57% |
| HST250117P00005000 | 2022-12-22 2:03PM EDT | 5.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HST250117P00007550 | 2024-01-16 1:08AM EDT | 7.55 | 0.20 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00007800 | 2023-11-08 11:30AM EDT | 7.80 | 0.20 | 0.00 | 0.35 | 0.00 | - | 50 | 55 | 67.19% |
| HST250117P00009550 | 2024-01-16 1:08AM EDT | 9.55 | 0.37 | - | - | 0.00 | - | - | - | 0.00% |
| HST250117P00009800 | 2023-11-07 12:17PM EDT | 9.80 | 0.37 | 0.15 | 0.30 | 0.00 | - | 57 | 61 | 54.79% |
| HST250117P00012550 | 2024-04-24 3:12PM EDT | 12.55 | 0.15 | 0.15 | 0.60 | 0.00 | - | 1 | 1,270 | 50.34% |
| HST250117P00012800 | 2023-12-19 1:54PM EDT | 12.80 | 0.45 | 0.00 | 0.00 | 0.00 | - | 567 | 1,222 | 12.50% |
| HST250117P00013000 | 2022-12-08 4:31PM EDT | 13.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HST250117P00014550 | 2024-05-02 3:46PM EDT | 14.55 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 2,195 | 32.72% |
| HST250117P00014800 | 2023-12-19 1:49PM EDT | 14.80 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,052 | 2,168 | 6.25% |
| HST250117P00015000 | 2022-12-21 1:46PM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| HST250117P00016550 | 2024-05-02 10:56AM EDT | 16.55 | 0.90 | 0.75 | 0.85 | 0.00 | - | 3 | 287 | 28.86% |
| HST250117P00016800 | 2023-12-12 11:25AM EDT | 16.80 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| HST250117P00017000 | 2022-12-09 3:23PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| HST250117P00019550 | 2024-04-16 3:45PM EDT | 19.55 | 1.90 | 2.00 | 3.20 | 0.00 | - | 1 | 49 | 42.82% |
| HST250117P00019800 | 2023-12-14 1:32PM EDT | 19.80 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HST250117P00020000 | 2022-11-28 3:56PM EDT | 20.00 | 4.40 | 3.40 | 8.00 | 0.00 | - | - | 2 | 78.52% |
| HST250117P00021550 | 2024-05-01 9:30AM EDT | 21.55 | 3.24 | 2.20 | 4.00 | 0.00 | - | 154 | 150 | 33.72% |
| HST250117P00021800 | 2023-10-25 10:47AM EDT | 21.80 | 6.30 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 47.29% |
| HST250117P00024550 | 2024-02-02 1:05PM EDT | 24.55 | 5.40 | 4.00 | 6.20 | 0.00 | - | 3 | 2 | 28.03% |
| HST250117P00024800 | 2023-08-03 1:42PM EDT | 24.80 | 7.90 | 7.10 | 10.90 | 0.00 | - | 1 | 0 | 75.54% |
| HST250117P00026550 | 2023-12-29 11:15AM EDT | 26.55 | 6.90 | 6.30 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.