NasdaqGS - Nasdaq Real Time Price USD

Host Hotels & Resorts, Inc. (HST)

Compare
17.82 -0.48 (-2.62%)
At close: June 14 at 4:00 PM EDT
18.17 +0.35 (+1.96%)
After hours: June 14 at 6:07 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HST240621C00016000 5/8/2024 6:40 PM 16 2.41 1.60 2.85 0.00 0.00% - 1 125.00%
HST240621C00017000 6/12/2024 4:26 PM 17 1.37 0.75 0.95 0.00 0.00% 2 78 46.88%
HST240621C00018000 6/14/2024 7:30 PM 18 0.10 0.05 0.15 -0.22 -68.75% 49 133 25.00%
HST240621C00019000 6/12/2024 7:17 PM 19 0.10 0.00 0.05 0.00 0.00% 2 2,847 40.63%
HST240621C00020000 6/13/2024 4:45 PM 20 0.05 0.00 0.05 0.00 0.00% 4 231 53.91%
HST240621C00021000 5/24/2024 1:30 PM 21 0.05 0.00 0.20 0.00 0.00% 1 3 95.70%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HST240621P00015000 5/9/2024 3:59 PM 15 0.05 0.00 0.20 0.00 0.00% 2 2 103.91%
HST240621P00016000 5/2/2024 1:30 PM 16 0.10 0.00 0.10 0.00 0.00% 1 6 60.94%
HST240621P00017000 5/29/2024 5:03 PM 17 0.15 0.00 0.75 0.00 0.00% 59 56 79.88%
HST240621P00018000 6/14/2024 7:10 PM 18 0.30 0.25 0.30 0.18 150.00% 313 3,927 21.49%
HST240621P00019000 6/12/2024 7:18 PM 19 0.75 0.25 1.55 0.05 7.14% 5 31 88.28%
HST240621P00020000 5/1/2024 3:37 PM 20 1.40 0.40 4.20 0.00 0.00% 2 0 78.91%
HST240621P00021000 4/29/2024 6:37 PM 21 1.95 1.15 5.40 0.00 0.00% - 0 94.53%

Related Tickers

PEB Pebblebrook Hotel Trust
13.89
-1.70%
 
PK Park Hotels & Resorts Inc.
14.68
-2.59%
 
RHP Ryman Hospitality Properties, Inc.
98.83
-1.22%
 
RLJ RLJ Lodging Trust
9.57
-2.15%
 
CLDT Chatham Lodging Trust
8.28
-1.90%
 
DRH DiamondRock Hospitality Company
8.21
-0.85%
 
APLE Apple Hospitality REIT, Inc.
14.44
-1.57%
 
SHO Sunstone Hotel Investors, Inc.
9.96
-1.68%
 
INN Summit Hotel Properties, Inc.
5.81
-1.53%
 
BHR Braemar Hotels & Resorts Inc.
2.9300
-2.33%