Host Hotels & Resorts, Inc. (HST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST240517C00018000 | 2024-04-26 12:09PM EDT | 18.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 47.75% |
| HST240517C00019000 | 2024-05-01 10:37AM EDT | 19.00 | 0.60 | 0.45 | 0.55 | -0.10 | -14.29% | 4 | 3,336 | 38.48% |
| HST240517C00020000 | 2024-05-01 3:16PM EDT | 20.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 63 | 60 | 40.63% |
| HST240517C00021000 | 2024-04-30 12:43PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 41.80% |
| HST240517C00022000 | 2024-04-16 11:57AM EDT | 22.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 33 | 77.54% |
| HST240517C00023000 | 2024-04-26 10:04AM EDT | 23.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 55.47% |
PutsforMay 17, 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 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 50.00% |
| HST240517P00018000 | 2024-05-01 3:46PM EDT | 18.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 31 | 31 | 36.33% |
| HST240517P00019000 | 2024-05-01 2:53PM EDT | 19.00 | 0.45 | 0.55 | 0.70 | -0.05 | -10.00% | 7 | 5,355 | 37.89% |
| HST240517P00020000 | 2024-04-19 11:36AM EDT | 20.00 | 1.45 | 1.05 | 1.45 | 0.00 | - | 2 | 3 | 43.56% |
| HST240517P00021000 | 2024-04-30 9:30AM EDT | 21.00 | 2.23 | 0.75 | 4.30 | 0.00 | - | 1 | 2 | 66.11% |
| HST240517P00029000 | 2024-04-17 10:53AM EDT | 29.00 | 10.10 | 8.00 | 10.90 | 0.00 | - | 1 | 0 | 192.38% |
© 2024 Yahoo. All rights reserved.