Breaking News

Host Hotels & Resorts Inc (HST)

Symbol	Exchange	Currency
HST	NASDAQ	USD	Real-time
H1ST34	B3	BRL	Delayed
HMTa	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

23.15 +0.23 +1.00%

19/08 - Closed. Currency in USD

After Hours

23.54

+0.39

+1.68%

0:30:58 - Real-time Data

Type: Equity

Market: United States

Volume: 11,589,077
Bid/Ask: 0.00 / 0.00
Day's Range: 22.96 - 23.42

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Host Hotels Resorts Option Chain

Get free option data for HST. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Host Hotels Resorts options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 19, 2026 21:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.5	13.9	0	11.28	0	0%	0	0.75	0
HST Call 11.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|11.28C Delta0.9468 Imp Vol7.1834 Bid10.5 Gamma0.0088 Theoretical12.2 Ask13.9 Theta-0.3255 Intrinsic Value11.87 Volume0 Vega0.0018 Time Value-11.87 Open Interest0 Rho0.0004 Delta / Theta-2.9084 HST Put 11.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|11.28P Delta-0.0557 Imp Vol7.358 Bid0 Gamma0.0089 Theoretical0.37 Ask0.75 Theta-0.3546 Intrinsic Value-11.87 Volume0 Vega0.0019 Time Value11.87 Open Interest7 Rho-0.0001 Delta / Theta0.1571
0	0%	0	0	0	12.00	0	0%	0	0	0
HST Call 12.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|12.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value11.7 Volume0 Vega0 Time Value-11.7 Open Interest0 Rho0 Delta / Theta0 HST Put 12.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|12.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-11.7 Volume0 Vega0 Time Value11.7 Open Interest0 Rho0 Delta / Theta0
0	0%	9.9	12.9	0	12.28	0	0%	0	0.75	0
HST Call 12.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|12.28C Delta0.924 Imp Vol7.3606 Bid9.9 Gamma0.0113 Theoretical11.4 Ask12.9 Theta-0.4426 Intrinsic Value10.87 Volume0 Vega0.0024 Time Value-10.87 Open Interest0 Rho0.0004 Delta / Theta-2.0877 HST Put 12.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|12.28P Delta-0.0621 Imp Vol6.6239 Bid0 Gamma0.0108 Theoretical0.38 Ask0.75 Theta-0.3476 Intrinsic Value-10.87 Volume0 Vega0.0021 Time Value10.87 Open Interest11 Rho-0.0001 Delta / Theta0.1786
0	0%	8.9	11.9	0	13.28	0	0%	0	0.75	0
HST Call 13.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|13.28C Delta0.9155 Imp Vol6.6246 Bid8.9 Gamma0.0136 Theoretical10.4 Ask11.9 Theta-0.432 Intrinsic Value9.87 Volume0 Vega0.0026 Time Value-9.87 Open Interest0 Rho0.0005 Delta / Theta-2.1194 HST Put 13.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|13.28P Delta-0.0692 Imp Vol5.9463 Bid0 Gamma0.0131 Theoretical0.37 Ask0.75 Theta-0.3394 Intrinsic Value-9.87 Volume0 Vega0.0023 Time Value9.87 Open Interest14 Rho-0.0001 Delta / Theta0.2039
					23.15	Price @ Aug 19, 2026 21:08 GMT
0.25	0%	0	0.25	40	23.28	0.4	0%	0	1	1
HST Call 23.28 Exp: Aug 21, 2026 Last: 0.25 Chg.: 0% SymbolHST\|20260821\|23.28C Delta0.3853 Imp Vol0.2739 Bid0 Gamma0.8172 Theoretical0.13 Ask0.25 Theta-0.0424 Intrinsic Value-0.13 Volume40 Vega0.0065 Time Value0.38 Open Interest2,574 Rho0.0004 Delta / Theta-9.0786 HST Put 23.28 Exp: Aug 21, 2026 Last: 0.4 Chg.: 0% SymbolHST\|20260821\|23.28P Delta-0.5444 Imp Vol0.619 Bid0 Gamma0.3735 Theoretical0.5 Ask1 Theta-0.1088 Intrinsic Value0.13 Volume1 Vega0.0068 Time Value0.27 Open Interest132 Rho-0.0007 Delta / Theta5.0027
1.55	0%	0	0	0	24.00	0	0%	0	0	0
HST Call 24.00 Exp: Aug 21, 2026 Last: 1.55 Chg.: 0% SymbolHST\|20260821\|24.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.3 Volume0 Vega0 Time Value1.85 Open Interest3,504 Rho0 Delta / Theta0 HST Put 24.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|24.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.3 Volume0 Vega0 Time Value-0.3 Open Interest1 Rho0 Delta / Theta0
0.05	0%	0	0.05	45	24.28	1.07	0%	0.4	1.95	2
HST Call 24.28 Exp: Aug 21, 2026 Last: 0.05 Chg.: 0% SymbolHST\|20260821\|24.28C Delta0.0742 Imp Vol0.4457 Bid0 Gamma0.1838 Theoretical0.02 Ask0.05 Theta-0.0263 Intrinsic Value-1.13 Volume45 Vega0.0024 Time Value1.18 Open Interest1,236 Rho0.0001 Delta / Theta-2.8191 HST Put 24.28 Exp: Aug 21, 2026 Last: 1.07 Chg.: 0% SymbolHST\|20260821\|24.28P Delta-0.9139 Imp Vol0.4701 Bid0.4 Gamma0.1936 Theoretical1.18 Ask1.95 Theta-0.0378 Intrinsic Value1.13 Volume2 Vega0.0027 Time Value-0.06 Open Interest4,364 Rho-0.0012 Delta / Theta24.2024
1	0%	0	0	0	25.00	0	0%	0	0	0
HST Call 25.00 Exp: Aug 21, 2026 Last: 1 Chg.: 0% SymbolHST\|20260821\|25.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.3 Volume0 Vega0 Time Value2.3 Open Interest56 Rho0 Delta / Theta0 HST Put 25.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.3 Volume0 Vega0 Time Value-1.3 Open Interest2,749 Rho0 Delta / Theta0
0.13	0%	0	0.1	3	25.28	0	0%	0.85	2.9	0
HST Call 25.28 Exp: Aug 21, 2026 Last: 0.13 Chg.: 0% SymbolHST\|20260821\|25.28C Delta0.0794 Imp Vol0.8314 Bid0 Gamma0.1038 Theoretical0.05 Ask0.1 Theta-0.0521 Intrinsic Value-2.13 Volume3 Vega0.0025 Time Value2.26 Open Interest989 Rho0.0001 Delta / Theta-1.5235 HST Put 25.28 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolHST\|20260821\|25.28P Delta-0.981 Imp Vol0.5664 Bid0.85 Gamma0.046 Theoretical2.15 Ask2.9 Theta-0.0175 Intrinsic Value2.13 Volume0 Vega0.0008 Time Value-2.13 Open Interest0 Rho-0.0014 Delta / Theta55.9236

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

HST Comments

Write your thoughts about Host Hotels & Resorts Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,824.86	-34.92	-0.39%
NSE All Share	240,750.47	-863.02	-0.36%
US 30	53,500.7	+37.6	+0.07%
US 500	7,719.6	+11.3	+0.15%
FTSE 100	10,743.35	+15.31	+0.14%
DAX	26,091.33	-37.03	-0.14%
South Africa Top 40	108,462.93	+2827.96	+2.68%

Brent Oil	91.87	+0.25	+0.27%
Crude Oil WTI	84.47	+0.08	+0.09%
Gold	4,554.06	+8.76	+0.19%
Silver	67.325	+1.500	+2.28%
Copper	6.4843	-0.0250	-0.38%
London Cocoa	4,268.00	+48.00	+1.14%
London Wheat	204.75	+1.75	+0.86%

Nigeria 10Y	17.122	-0.177	-1.02%
Nigeria 2Y	17.048	-0.002	-0.01%
U.K. 10Y	5.0484	-0.0376	-0.74%
Germany 10Y	3.2625	+0.0015	+0.05%
U.S. 10Y	4.633	-0.020	-0.43%
U.S. 5Y	4.334	-0.019	-0.44%
U.S. 2Y	4.162	-0.017	-0.41%

Fidelitybk	20.500	-0.050	-0.24%
Zenith Bank	124.00	+2.00	+1.64%
UBA	46.00	+1.00	+2.22%
First HoldCo	132.00	0.00	0.00%
Guaranty Trust Holding	127.90	-0.10	-0.08%
Sterling Bank	7.750	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HST	23.15	+0.23	+1.00%
VPT	0.1000	0.0000	0.00%
CLAR	3.73	+0.11	+3.04%
1978	0.239	-0.041	-14.64%
Samsung KODEX US .	27,255	+85	+0.31%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.00	+2.22%	38.12M
First HoldCo	132.00	0.00%	15.15M
Lafarge Africa	334.00	0.00%	9.12M
MTN Nigeria	805.00	0.00%	3.56M
Aradel Holdings	1,374.20	-9.99%	3.25M
Okomu Oil Palm	1,418.00	0.00%	1.33M
Seplat Petroleum	11,200.60	0.00%	558.78K

Name	Last	Chg. %	Vol.
Haldane McCall	3.52	+10.00%	1.31M
Coronation Insurance	2.44	+8.44%	5.23M
UAC Of Nigeria	177.85	+6.56%	254.72K
AVA Capital	7.60	+6.29%	5.08M
Caverton Offshore Support	4.950	+5.32%	465.08K
Omatek Ventures	1.57	+3.29%	2.15M
Tantalizers	4.13	+3.25%	9.49M

Name	Last	Chg. %	Vol.
International Energy Insurance	4.77	-10.00%	661.91K
Aradel Holdings	1,374.20	-9.99%	3.25M
Universal Insurance PLC	0.77	-9.41%	7.67M
Redstarex	14.70	-9.26%	611.88K
Royalex	1.06	-8.62%	43.54M
Thomaswy	2.75	-8.33%	1.24M
Sovereign Trust Insurance Plc	1.75	-7.41%	2.12M