Singapore markets open in 44 minutes
Straits Times Index
3,190.71 -34.64 (-1.07%) S&P 500
3,900.79 -22.89 (-0.58%) Dow
31,253.13 -236.94 (-0.75%) Nasdaq
11,388.50 -29.66 (-0.26%) BTC-USD
30,247.00 +1,367.32 (+4.73%) CMC Crypto 200
672.88 +20.65 (+3.17%)
Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST220520C00003000 | 2022-05-03 1:18PM EDT | 3.00 | 16.77 | 16.30 | 17.00 | 0.00 | - | - | 5 | 2,275.00% |
| HST220520C00010000 | 2022-05-03 3:24PM EDT | 10.00 | 9.80 | 9.30 | 10.10 | 0.00 | - | - | 3 | 918.75% |
| HST220520C00012000 | 2022-05-04 11:59AM EDT | 12.00 | 7.80 | 7.30 | 8.00 | 0.00 | - | - | 7 | 665.63% |
| HST220520C00015000 | 2022-04-19 2:14PM EDT | 15.00 | 5.12 | 4.30 | 5.00 | 0.00 | - | 1 | 1 | 409.38% |
| HST220520C00016000 | 2022-05-17 2:11PM EDT | 16.00 | 4.73 | 3.30 | 4.00 | 0.00 | - | 1 | 1 | 332.03% |
| HST220520C00017000 | 2022-04-18 3:52PM EDT | 17.00 | 2.58 | 2.65 | 2.95 | 0.00 | - | 1 | 5 | 315.63% |
| HST220520C00018000 | 2022-05-19 3:16PM EDT | 18.00 | 1.52 | 1.30 | 1.90 | -0.73 | -32.44% | 3 | 42 | 160.16% |
| HST220520C00019000 | 2022-05-19 11:15AM EDT | 19.00 | 0.75 | 0.45 | 0.80 | -0.25 | -25.00% | 3 | 8,062 | 88.67% |
| HST220520C00020000 | 2022-05-19 10:54AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 8 | 570 | 54.69% |
| HST220520C00021000 | 2022-05-16 2:24PM EDT | 21.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 360 | 134.38% |
| HST220520C00022000 | 2022-05-13 1:01PM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 196 | 157.03% |
| HST220520C00023000 | 2022-05-06 3:33PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 41 | 259.38% |
| HST220520C00024000 | 2022-04-28 2:42PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 400.78% |
| HST220520C00025000 | 2022-03-14 12:02AM EDT | 25.00 | 0.60 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HST220520C00026000 | 2022-04-28 10:32AM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 492.19% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST220520P00016000 | 2022-05-12 11:28AM EDT | 16.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 254.69% |
| HST220520P00017000 | 2022-04-27 1:21PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 235 | 190.63% |
| HST220520P00018000 | 2022-05-13 1:01PM EDT | 18.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 93 | 127.34% |
| HST220520P00019000 | 2022-05-16 10:33AM EDT | 19.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 446 | 58.59% |
| HST220520P00020000 | 2022-05-19 3:27PM EDT | 20.00 | 0.49 | 0.45 | 0.70 | +0.14 | +40.00% | 68 | 91 | 87.50% |
| HST220520P00021000 | 2022-05-12 12:26PM EDT | 21.00 | 1.00 | 1.45 | 1.65 | 0.00 | - | 1 | 435 | 50.00% |
| HST220520P00022000 | 2022-05-09 10:23AM EDT | 22.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 21 | 26 | 135.94% |
| HST220520P00023000 | 2022-05-16 12:14AM EDT | 23.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | - | 1 | 259.38% |
© 2022 Yahoo. All rights reserved.
