Singapore markets open in 44 minutes

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.45-0.32 (-1.62%)
At close: 04:00PM EDT
18.90 -0.55 (-2.83%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HST220520C000030002022-05-03 1:18PM EDT3.0016.7716.3017.000.00--52,275.00%
HST220520C000100002022-05-03 3:24PM EDT10.009.809.3010.100.00--3918.75%
HST220520C000120002022-05-04 11:59AM EDT12.007.807.308.000.00--7665.63%
HST220520C000150002022-04-19 2:14PM EDT15.005.124.305.000.00-11409.38%
HST220520C000160002022-05-17 2:11PM EDT16.004.733.304.000.00-11332.03%
HST220520C000170002022-04-18 3:52PM EDT17.002.582.652.950.00-15315.63%
HST220520C000180002022-05-19 3:16PM EDT18.001.521.301.90-0.73-32.44%342160.16%
HST220520C000190002022-05-19 11:15AM EDT19.000.750.450.80-0.25-25.00%38,06288.67%
HST220520C000200002022-05-19 10:54AM EDT20.000.050.000.10-0.90-94.74%857054.69%
HST220520C000210002022-05-16 2:24PM EDT21.000.200.000.200.00-1360134.38%
HST220520C000220002022-05-13 1:01PM EDT22.000.080.000.100.00-2196157.03%
HST220520C000230002022-05-06 3:33PM EDT23.000.050.000.300.00-241259.38%
HST220520C000240002022-04-28 2:42PM EDT24.000.150.000.750.00-11400.78%
HST220520C000250002022-03-14 12:02AM EDT25.000.60-0.000.00--050.00%
HST220520C000260002022-04-28 10:32AM EDT26.000.100.000.750.00-11492.19%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HST220520P000160002022-05-12 11:28AM EDT16.000.100.000.150.00-235254.69%
HST220520P000170002022-04-27 1:21PM EDT17.000.100.000.150.00-2235190.63%
HST220520P000180002022-05-13 1:01PM EDT18.000.060.000.150.00-293127.34%
HST220520P000190002022-05-16 10:33AM EDT19.000.130.000.150.00-644658.59%
HST220520P000200002022-05-19 3:27PM EDT20.000.490.450.70+0.14+40.00%689187.50%
HST220520P000210002022-05-12 12:26PM EDT21.001.001.451.650.00-143550.00%
HST220520P000220002022-05-09 10:23AM EDT22.002.552.402.750.00-2126135.94%
HST220520P000230002022-05-16 12:14AM EDT23.003.703.303.700.00--1259.38%