Options Chain for HOST HOTELS & RESORTS INC COM (HST) - $17.88 as of 5/3/2024 5:41:01 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 | 7.50 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 14.00 | 2.60 | 5.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 3.50 | 4.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 1.60 | 4.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 0.35 | 3.60 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.97 | 0.07 | -0.01 | 4/29/2024 | 5/3/2024 4:00:01 PM EST |
| 18.00 | 0.75 | 0.90 | 0.79 | +0.29 | +58.00% | 8 | 13 | 0.17 | 0.80 | 0.31 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 19.00 | 0.20 | 0.25 | 0.20 | +0.10 | +100.00% | 6 | 3,292 | 0.23 | 0.39 | 0.45 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 9 | 105 | 0.27 | 0.07 | 0.16 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.06 | 0.01 | 0.02 | 0.00 | 4/30/2024 | 5/3/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/3/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 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 | 2.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.03 | 0.07 | -0.01 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.12 | -0.10 | -45.46% | 3,000 | 93 | 0.29 | -0.20 | 0.31 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 19.00 | 0.45 | 0.80 | 0.56 | -0.34 | -37.78% | 2,084 | 5,355 | 0.23 | -0.61 | 0.45 | -0.01 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 20.00 | 1.25 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.93 | 0.16 | 0.00 | 4/19/2024 | 5/3/2024 4:00:01 PM EST |
| 21.00 | 1.25 | 2.80 | 2.55 | +0.32 | +14.35% | 10 | 0 | 0.50 | -0.99 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 4:00:01 PM EST |
| 22.00 | 2.10 | 3.80 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 23.00 | 2.60 | 6.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 24.00 | 3.20 | 6.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 25.00 | 4.30 | 6.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 26.00 | 5.70 | 7.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 27.00 | 8.00 | 8.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 28.00 | 8.00 | 9.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST | |||
| 29.00 | 10.10 | 12.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 4:00:01 PM EST |
| 30.00 | 11.00 | 13.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:01 PM EST |