Stocks Options

LAST PRICE
18.2500
TODAY'S CHANGE (%)
Trending Up0.3600 (2.0123%)

Bid / Lots
18.2400/ 100
Ask / Lots
18.3200/ 2
Open / Previous Close
17.9000 / 17.8900
Day Range
Low 17.8800
High 18.3100
52 Week Range
Low 15.7100
High 21.3100
Volume
6,184,088
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.489

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HSTIn the Money	$6.70In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	HSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$6.00In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	HSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$6.20In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	HSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$5.20In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	HSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$4.20In the Money	$5.40In the Money	$4.18In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$14.00	HSTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$3.20In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	HSTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
HSTIn the Money	$2.25In the Money	$3.30In the Money	$1.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$16.00	HSTNear the Money	---Near the Money	$0.30Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
HSTIn the Money	$0.35In the Money	$1.50In the Money	$1.40In the Money	$0.34In the Money	7In the Money	1,131In the Money	Filter Table By Strike Price of$17.00	HSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.02Near the Money	6Near the Money	175Near the Money
HSTUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.61Underlying issue's last price	$0.21Underlying issue's last price	25Underlying issue's last price	1,320Underlying issue's last price	Filter Table By Strike Price of$18.00Underlying issue's last price	HSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.28Underlying issue's last price	$-0.07Underlying issue's last price	6Underlying issue's last price	598Underlying issue's last price
HSTNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$0.09Near the Money	51Near the Money	128Near the Money	Filter Table By Strike Price of$19.00	HSTIn the Money	$0.35In the Money	$1.70In the Money	$1.50In the Money	$0.00In the Money	---In the Money	30In the Money
HSTNear the Money	---Near the Money	$0.10Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	26Near the Money	Filter Table By Strike Price of$20.00	HSTIn the Money	$0.40In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	6Near the Money	4Near the Money	Filter Table By Strike Price of$21.00	HSTIn the Money	$1.80In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	HSTIn the Money	$1.80In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	HSTIn the Money	$3.40In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	HSTIn the Money	$4.70In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	HSTIn the Money	$5.70In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	HSTIn the Money	$6.50In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	HSTIn the Money	$10.50In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	HSTIn the Money	$15.40In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Host Hotels & Resorts Inc
NASDAQ:HSTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)