Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $17.21 as of 1/22/2025 8:52:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 13.90 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 8.00 | 9.10 | 11.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 9.00 | 8.00 | 9.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 10.00 | 7.00 | 7.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 11.00 | 4.30 | 7.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 3.00 | 7.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 13.00 | 4.20 | 4.50 | 4.46 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.98 | 0.03 | 0.00 | 11/4/2024 | 1/21/2025 4:00:06 PM EST |
| 14.00 | 2.15 | 5.00 | 3.47 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.92 | 0.06 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 15.00 | 2.35 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.84 | 0.10 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 16.00 | 1.60 | 1.70 | 1.76 | 0.00 | 0.00% | 0 | 21 | 0.29 | 0.73 | 0.14 | 0.00 | 1/2/2025 | 1/21/2025 4:00:06 PM EST |
| 17.00 | 0.90 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 619 | 0.25 | 0.56 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,164 | 0.23 | 0.37 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 19.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 301 | 0.22 | 0.20 | 0.15 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,931 | 0.23 | 0.10 | 0.09 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 414 | 0.58 | 0.04 | 0.05 | 0.00 | 1/3/2025 | 1/21/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.02 | 0.02 | 0.00 | 11/25/2024 | 1/21/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.01 | 0.01 | 0.00 | 10/9/2024 | 1/21/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.02 | 0.03 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 14.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.08 | 0.06 | 0.00 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 15.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.16 | 0.10 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 16.00 | 0.30 | 0.45 | 0.51 | 0.00 | 0.00% | 0 | 257 | 0.27 | -0.27 | 0.14 | 0.00 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 17.00 | 0.65 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 160 | 0.25 | -0.44 | 0.19 | 0.00 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 18.00 | 1.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 44 | 0.24 | -0.63 | 0.19 | 0.00 | 12/19/2024 | 1/21/2025 4:00:06 PM EST |
| 19.00 | 1.90 | 2.05 | 1.41 | 0.00 | 0.00% | 0 | 14 | 0.23 | -0.80 | 0.15 | 0.00 | 12/18/2024 | 1/21/2025 4:00:06 PM EST |
| 20.00 | 2.80 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.90 | 0.09 | 0.00 | 12/19/2024 | 1/21/2025 4:00:06 PM EST |
| 21.00 | 2.00 | 5.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.96 | 0.05 | 0.00 | 11/5/2024 | 1/21/2025 4:00:06 PM EST |
| 22.00 | 3.50 | 6.80 | % | 0 | 0 | 0.54 | -0.98 | 0.02 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 23.00 | 3.50 | 7.90 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 24.00 | 4.70 | 8.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 25.00 | 7.70 | 7.90 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 30.00 | 10.70 | 14.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 35.00 | 15.70 | 19.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |