Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $18.39 as of 4/19/2024 6:59:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.10 | 7.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 14.00 | 3.50 | 5.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 15.00 | 3.70 | 5.60 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 16.00 | 2.45 | 4.20 | % | 0 | 0 | 1.36 | 0.96 | 0.05 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 17.00 | 1.80 | 1.95 | % | 0 | 0 | 0.34 | 0.87 | 0.12 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 18.00 | 1.05 | 1.15 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.70 | 0.22 | -0.01 | 4/10/2024 | 4/19/2024 3:59:43 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 6 | 32 | 0.30 | 0.46 | 0.27 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 20.00 | 0.15 | 0.20 | 0.10 | -0.05 | -33.34% | 18 | 32 | 0.28 | 0.21 | 0.21 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.33 | 0.07 | 0.10 | 0.00 | 4/17/2024 | 4/19/2024 3:59:43 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.87 | 0.02 | 0.04 | 0.00 | 4/16/2024 | 4/19/2024 3:59:43 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.99 | 0.00 | 0.01 | 0.00 | 3/21/2024 | 4/19/2024 3:59:43 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | -0.04 | 0.05 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 8 | 0.31 | -0.13 | 0.12 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 18.00 | 0.30 | 0.35 | 0.30 | -0.05 | -14.29% | 10 | 14 | 0.31 | -0.30 | 0.22 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 19.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 8 | 25 | 0.29 | -0.54 | 0.27 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 20.00 | 1.35 | 3.60 | 1.45 | +0.10 | +7.41% | 2 | 5 | 0.27 | -0.79 | 0.21 | -0.01 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 21.00 | 1.30 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.93 | 0.10 | 0.00 | 4/18/2024 | 4/19/2024 3:59:43 PM EST |
| 22.00 | 2.20 | 4.10 | % | 0 | 0 | 0.94 | -0.98 | 0.04 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 23.00 | 3.30 | 6.00 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 24.00 | 3.20 | 6.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 25.00 | 5.10 | 7.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 26.00 | 6.20 | 9.40 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 27.00 | 7.00 | 10.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 28.00 | 7.90 | 9.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 29.00 | 9.00 | 12.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:43 PM EST |