NasdaqGS - Delayed Quote USD

Host Hotels & Resorts, Inc. (HST)

18.89 -0.44 (-2.28%)
At close: 4:00 PM EDT
19.07 +0.18 (+0.95%)
After hours: 7:06 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HST240517C00018000 4/10/2024 7:59 PM 18 2.40 0.20 1.25 0.00 0.00% - 1 38.97%
HST240517C00019000 4/25/2024 6:23 PM 19 0.57 0.50 0.60 -0.20 -25.97% 1,500 1,768 34.47%
HST240517C00020000 4/24/2024 4:33 PM 20 0.25 0.15 0.20 0.00 0.00% 10 55 30.76%
HST240517C00021000 4/24/2024 6:25 PM 21 0.15 0.00 0.10 0.00 0.00% 2 55 35.35%
HST240517C00022000 4/16/2024 3:57 PM 22 0.05 0.00 0.75 0.00 0.00% 1 33 69.53%
HST240517C00023000 3/21/2024 3:04 PM 23 0.15 0.00 0.75 0.00 0.00% 36 47 81.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HST240517P00017000 4/19/2024 7:47 PM 17 0.10 0.05 0.10 0.00 0.00% 1 9 36.33%
HST240517P00018000 4/25/2024 1:31 PM 18 0.20 0.20 0.30 0.00 0.00% 2 23 35.25%
HST240517P00019000 4/25/2024 6:23 PM 19 0.54 0.55 0.65 0.09 20.00% 1,502 3,857 31.25%
HST240517P00020000 4/19/2024 3:36 PM 20 1.45 1.15 1.35 0.00 0.00% 2 3 33.40%
HST240517P00021000 4/18/2024 5:24 PM 21 2.50 0.45 2.65 0.00 0.00% 1 2 67.19%
HST240517P00029000 4/17/2024 2:53 PM 29 10.10 8.00 12.10 0.00 0.00% 1 0 243.75%

Related Tickers

PK Park Hotels & Resorts Inc.
16.33
-2.74%
 
RLJ RLJ Lodging Trust
11.10
-2.46%
 
SHO Sunstone Hotel Investors, Inc.
10.29
-2.28%
 
APLE Apple Hospitality REIT, Inc.
15.00
-1.77%
 
PEB Pebblebrook Hotel Trust
15.00
-3.85%
 
CLDT Chatham Lodging Trust
9.14
-2.56%
 
INN Summit Hotel Properties, Inc.
6.07
-3.19%
 
RHP Ryman Hospitality Properties, Inc.
106.96
-0.86%
 
DRH DiamondRock Hospitality Company
9.08
-1.52%
 
BHR Braemar Hotels & Resorts Inc.
2.6300
-4.36%