Stocks Options

LAST PRICE
17.6500
TODAY'S CHANGE (%)
Trending Up0.2600 (1.4951%)

Bid / Lots
17.4900/ 1
Ask / Lots
17.6500/ 3
Open / Previous Close
17.2400 / 17.3900
Day Range
Low 17.2150
High 17.6550
52 Week Range
Low 15.7100
High 21.3100
Volume
5,501,413
above 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 22.537

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HSTIn the Money	$7.10In the Money	$8.50In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$6.10In the Money	$7.40In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$5.30In the Money	$6.70In 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	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
HSTIn the Money	$4.20In the Money	$6.10In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$1.60In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	HSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HSTIn the Money	$2.20In the Money	$2.90In the Money	$2.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	HSTNear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
HSTIn the Money	$1.60In the Money	$2.50In the Money	$1.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$16.00	HSTNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	4Near the Money	53Near the Money
HSTUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,131Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	HSTUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.20Underlying issue's last price	$-0.05Underlying issue's last price	16,532Underlying issue's last price	16,601Underlying issue's last price
HSTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.01Near the Money	31Near the Money	3,570Near the Money	Filter Table By Strike Price of$18.00	HSTIn the Money	$0.55In the Money	$0.70In the Money	$0.75In the Money	$0.03In the Money	3In the Money	1,407In the Money
HSTNear the Money	$0.05Near the Money	$0.10Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1,422Near the Money	Filter Table By Strike Price of$19.00	HSTIn the Money	$0.40In the Money	$1.55In the Money	$1.87In the Money	$0.00In the Money	---In the Money	24In the Money
HSTNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	46Near the Money	Filter Table By Strike Price of$20.00	HSTIn the Money	$1.80In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	HSTIn the Money	$3.00In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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	$4.30In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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	$5.30In 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	$0.55Out 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	$4.80In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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	$7.20In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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	$8.30In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$27.00	HSTIn the Money	$7.70In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$28.00	HSTIn the Money	$10.20In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$29.00	HSTIn the Money	$11.00In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$30.00	HSTIn the Money	$12.20In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$31.00	HSTIn the Money	$11.90In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$32.00	HSTIn the Money	$14.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$33.00	HSTIn the Money	$15.20In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.55Out 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$34.00	HSTIn the Money	$16.00In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HSTOut of the Money	---Out of the Money	$0.15Out 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	$17.30In the Money	$18.90In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)