Log in

NYSE:HSTHost Hotels and Resorts Options Chain and Prices

$10.73
-0.11 (-1.01 %)
(As of 07/8/2020 04:00 PM ET)
Add
Compare
Today's Range
$10.60
Now: $10.73
$10.83
50-Day Range
$10.74
MA: $11.97
$14.82
52-Week Range
$7.86
Now: $10.73
$18.90
Volume9.85 million shs
Average Volume13.07 million shs
Market Capitalization$7.56 billion
P/E Ratio10.62
Dividend Yield7.38%
Beta1.27

Options Chain

Host Hotels and Resorts (NYSE:HST) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$25.00$0.050Call0000
(+0)
2.63325
(+0.162756)
0.0329730
7/17/2020$24.00$0.050Call0000
(+0)
2.53269
(+0.157747)
0.0339810
7/17/2020$23.00$0.050Call0000
(+0)
2.42673
(+0.15247)
0.0351270
7/17/2020$22.00$0.050Call0000
(+0)
2.31477
(+0.146914)
0.0364430
7/17/2020$21.00$0.050Call000100
(+0)
2.19609
(+0.141043)
0.0379730
7/17/2020$20.00$0.025Call000448
(+0)
1.85886
(+0.121488)
0.0234460
7/17/2020$19.00$0.025Call000179
(+0)
1.7504
(+0.122593)
0.0261080
7/17/2020$18.00$0.050Call00093
(+0)
1.79029
(+0.121099)
0.0446040
7/17/2020$17.00$0.075Call000108
(+0)
1.76581
(+0.245234)
0.0641460
7/17/2020$16.00$0.075Call000377
(+0)
1.58751
(+0.113598)
0.0696950
7/17/2020$15.00$0.075Call000341
(+0)
1.3916
(+0.20996)
0.0772620
7/17/2020$14.00$0.025Call0001033
(+0)
0.935748
(-0.048868)
0.0412130
7/17/2020$13.00$0.025Call2001715
(+0)
0.722523
(-0.039063)
0.051072
7/17/2020$12.00$0.050Call000337
(-6)
0.56571
(+0.000853)
0.1122520
7/17/2020$11.00$0.275Call0001202
(+4)
0.58107
(+0.026406)
0.4103910
7/17/2020$10.00$0.875Call00028
(+0)
0.633084
(+0.006591)
0.7759690
7/17/2020$9.00$1.775Call0005
(+1)
0.79828
(+0.215162)
0.9285980
7/17/2020$8.00$2.675Call0001
(+0)
0.01.00
7/17/2020$7.00$3.750Call0002
(+0)
1.4137
(+0.186308)
0.9790850
7/17/2020$6.00$4.800Call0000
(+0)
2.33497
(+0.162406)
0.9615330
7/17/2020$5.00$5.700Call0000
(+0)
0
7/17/2020$4.00$6.750Call0000
(+0)
3.0025
(-0.451214)
0.9900620
7/17/2020$3.00$7.700Call0000
(+0)
0
7/17/2020$25.00$14.250Put0000
(+0)
0
7/17/2020$24.00$13.300Put0000
(+0)
2.38073-0.9780140
7/17/2020$23.00$12.300Put0000
(+0)
2.27621-0.9769080
7/17/2020$22.00$11.300Put0000
(+0)
2.16563-0.9757670
7/17/2020$21.00$10.300Put0000
(+0)
2.03672-0.9754840
7/17/2020$20.00$9.300Put0000
(+0)
1.925
(+0.04375)
-0.9732140
7/17/2020$19.00$8.300Put0000
(-26)
1.78978-0.9720390
7/17/2020$18.00$7.300Put0003
(-33)
1.65917-0.9695630
7/17/2020$17.00$6.300Put500204
(-50)
1.51157-0.9673611
7/17/2020$16.00$5.350Put0000
(-10)
1.61033-0.9285160
7/17/2020$15.00$4.250Put000171
(+0)
0
7/17/2020$14.00$3.300Put5002873
(-20)
0.975483-0.9531991
7/17/2020$13.00$2.300Put000281
(+5)
0.750396
(+0.020254)
-0.9427020
7/17/2020$12.00$1.275Put6003013
(+0)
0.345696
(-0.123735)
-0.9801012
7/17/2020$11.00$0.500Put191322992
(+3)
0.510928
(-0.06157)
-0.6071485
7/17/2020$10.00$0.125Put4403500
(-1)
0.597152
(-0.064567)
-0.2098191
7/17/2020$9.00$0.050Put000340
(+0)
0.819397
(+0.010022)
-0.0750690
7/17/2020$8.00$0.100Put000608
(+0)
1.45314
(+0.039143)
-0.0802240
7/17/2020$7.00$0.100Put000307
(+0)
1.96914
(+0.067855)
-0.0610190
7/17/2020$6.00$0.050Put0001212
(+0)
2.177
(+0.081918)
-0.02990
7/17/2020$5.00$0.050Put000134
(+0)
2.77708
(+0.106628)
-0.0234330
7/17/2020$4.00$0.050Put00014
(+0)
3.5332
(+0.151896)
-0.0187440
7/17/2020$3.00$0.050Put0006
(+0)
4.50566
(+0.212456)
-0.0144310
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/9/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.