NasdaqGS - Nasdaq Real Time Price USD
Host Hotels & Resorts, Inc. (HST)
14.79
+0.26
+(1.79%)
At close: May 2 at 4:00:01 PM EDT
14.79
0.00
(0.00%)
After hours: May 2 at 5:59:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST250516C00011000 | 4/8/2025 1:15 PM | 11 | 2.18 | 3.50 | 4.40 | 0.00 | 0.00% | - | 1 | 127.34% |
| HST250516C00012000 | 4/10/2025 11:04 AM | 12 | 1.75 | 2.55 | 3.10 | 0.00 | 0.00% | 2 | 7 | 67.19% |
| HST250516C00013000 | 5/2/2025 2:37 PM | 13 | 1.86 | 1.80 | 1.90 | 0.19 | 11.38% | 201 | 564 | 51.95% |
| HST250516C00014000 | 5/1/2025 3:37 PM | 14 | 0.90 | 0.85 | 1.00 | 0.05 | 5.88% | 1 | 1,332 | 47.07% |
| HST250516C00015000 | 5/2/2025 3:33 PM | 15 | 0.25 | 0.20 | 0.30 | 0.03 | 13.64% | 16 | 3,667 | 35.35% |
| HST250516C00016000 | 4/29/2025 9:42 AM | 16 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 64 | 33.59% |
| HST250516C00017000 | 3/24/2025 2:49 PM | 17 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 20 | 56.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HST250516P00010000 | 4/10/2025 3:19 PM | 10 | 0.07 | 0.00 | 0.55 | 0.00 | 0.00% | - | 1 | 184.77% |
| HST250516P00011000 | 4/22/2025 3:16 PM | 11 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 2 | 154.69% |
| HST250516P00012000 | 5/1/2025 9:50 AM | 12 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 25 | 72.66% |
| HST250516P00013000 | 5/2/2025 9:55 AM | 13 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 8 | 144 | 68.56% |
| HST250516P00014000 | 5/2/2025 1:11 PM | 14 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 741 | 40.23% |
| HST250516P00015000 | 5/2/2025 10:54 AM | 15 | 0.44 | 0.40 | 0.50 | -0.21 | -32.31% | 21 | 116 | 34.38% |
| HST250516P00016000 | 3/21/2025 3:13 PM | 16 | 1.65 | 2.15 | 2.70 | 0.00 | 0.00% | 1 | 0 | 151.95% |
Related Tickers
PK Park Hotels & Resorts Inc.
10.26
+2.19%
PEB Pebblebrook Hotel Trust
9.14
0.00%
APLE Apple Hospitality REIT, Inc.
11.74
+0.17%
RLJ RLJ Lodging Trust
7.26
+2.11%
INN Summit Hotel Properties, Inc.
4.3600
+5.57%
DRH DiamondRock Hospitality Company
7.62
+2.97%
XHR Xenia Hotels & Resorts, Inc.
11.44
+5.63%
CLDT Chatham Lodging Trust
7.03
+1.15%
RHP Ryman Hospitality Properties, Inc.
93.58
+6.23%
SHO Sunstone Hotel Investors, Inc.
8.73
+3.07%