Breaking News

Host Hotels & Resorts Inc (HST)

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

Add to/Remove from a Portfolio Add to Watchlist

15.83 +0.11 +0.67%

20:34:00 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,991,857
Bid/Ask: 0.00 / 0.00
Day's Range: 15.65 - 15.91

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 18, 2025 19:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.8	11	0	5.00	0	0%	0	0.55	0
HST Call 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|5.00C Delta0.9901 Imp Vol1.9323 Bid10.8 Gamma0.0027 Theoretical10.9 Ask11 Theta-0.0029 Intrinsic Value10.84 Volume0 Vega0.0011 Time Value-10.84 Open Interest0 Rho0.0016 Delta / Theta-346.3127 HST Put 5.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|5.00P Delta-0.0364 Imp Vol2.8465 Bid0 Gamma0.006 Theoretical0.28 Ask0.55 Theta-0.0167 Intrinsic Value-10.84 Volume0 Vega0.0038 Time Value10.84 Open Interest0 Rho-0.0007 Delta / Theta2.1857
0	0%	9.8	10	0	6.00	0	0%	0	0.55	0
HST Call 6.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|6.00C Delta0.9887 Imp Vol1.6381 Bid9.8 Gamma0.0037 Theoretical9.9 Ask10 Theta-0.0028 Intrinsic Value9.84 Volume0 Vega0.0012 Time Value-9.84 Open Interest0 Rho0.0019 Delta / Theta-355.8945 HST Put 6.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|6.00P Delta-0.0435 Imp Vol2.4363 Bid0 Gamma0.008 Theoretical0.28 Ask0.55 Theta-0.0165 Intrinsic Value-9.84 Volume0 Vega0.0043 Time Value9.84 Open Interest0 Rho-0.0008 Delta / Theta2.6402
0	0%	8.8	9	0	7.00	0	0%	0	0.55	0
HST Call 7.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|7.00C Delta0.9865 Imp Vol1.391 Bid8.8 Gamma0.005 Theoretical8.9 Ask9 Theta-0.0028 Intrinsic Value8.84 Volume0 Vega0.0015 Time Value-8.84 Open Interest0 Rho0.0024 Delta / Theta-357.0481 HST Put 7.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|7.00P Delta-0.0513 Imp Vol2.0949 Bid0 Gamma0.0107 Theoretical0.28 Ask0.55 Theta-0.0162 Intrinsic Value-8.84 Volume0 Vega0.0049 Time Value8.84 Open Interest0 Rho-0.0009 Delta / Theta3.173
					15.84	Price @ Aug 18, 2025 19:28 GMT
0.4	-6.98%	0.4	0.45	201	16.00	0.5	-12.28%	0.45	0.5	10
HST Call 16.00 Exp: Sep 19, 2025 Last: 0.4 Chg.: -6.98% SymbolHST\|20250919\|16.00C Delta0.4698 Imp Vol0.2451 Bid0.4 Gamma0.3446 Theoretical0.4 Ask0.45 Theta-0.007 Intrinsic Value-0.16 Volume201 Vega0.0186 Time Value0.56 Open Interest80 Rho0.0054 Delta / Theta-66.9164 HST Put 16.00 Exp: Sep 19, 2025 Last: 0.5 Chg.: -12.28% SymbolHST\|20250919\|16.00P Delta-0.5301 Imp Vol0.2317 Bid0.45 Gamma0.3638 Theoretical0.5 Ask0.5 Theta-0.0068 Intrinsic Value0.16 Volume10 Vega0.0186 Time Value0.34 Open Interest61 Rho-0.0074 Delta / Theta78.1651
0.1	-28.57%	0.05	0.1	33	17.00	1.17	0%	1.1	1.2	0
HST Call 17.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: -28.57% SymbolHST\|20250919\|17.00C Delta0.1726 Imp Vol0.2369 Bid0.05 Gamma0.2292 Theoretical0.1 Ask0.1 Theta-0.0044 Intrinsic Value-1.16 Volume33 Vega0.012 Time Value1.26 Open Interest106 Rho0.0021 Delta / Theta-39.2168 HST Put 17.00 Exp: Sep 19, 2025 Last: 1.17 Chg.: 0% SymbolHST\|20250919\|17.00P Delta-0.9144 Imp Vol0.1636 Bid1.1 Gamma0.1973 Theoretical1.15 Ask1.2 Theta-0.0019 Intrinsic Value1.16 Volume0 Vega0.0071 Time Value0.01 Open Interest6 Rho-0.0118 Delta / Theta491.3487
0.07	0%	0	0.2	10	18.00	0	0%	2.05	2.2	0
HST Call 18.00 Exp: Sep 19, 2025 Last: 0.07 Chg.: 0% SymbolHST\|20250919\|18.00C Delta0.1013 Imp Vol0.3216 Bid0 Gamma0.117 Theoretical0.07 Ask0.2 Theta-0.0042 Intrinsic Value-2.16 Volume10 Vega0.0083 Time Value2.23 Open Interest29 Rho0.0013 Delta / Theta-24.3739 HST Put 18.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolHST\|20250919\|18.00P Delta-0.9813 Imp Vol0.1978 Bid2.05 Gamma0.0457 Theoretical2.12 Ask2.2 Theta-0.0006 Intrinsic Value2.16 Volume0 Vega0.002 Time Value-2.16 Open Interest0 Rho-0.0079 Delta / Theta1,677.4547

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	5,275.00	-7.27	-0.14%
NSE All Share	144,722.47	+94.27	+0.07%
US 30	44,908.0	-38.1	-0.08%
US 500	6,447.7	-2.1	-0.03%
FTSE 100	9,157.74	+18.84	+0.21%
DAX	24,302.27	-57.03	-0.23%
South Africa Top 40	93,676.22	-822.16	-0.87%

Brent Oil	66.52	+0.67	+1.02%
Crude Oil WTI	62.61	+0.63	+1.02%
Gold	3,377.70	-4.90	-0.14%
Silver	38.070	+0.095	+0.25%
Copper	4.4758	-0.0168	-0.37%
London Cocoa	5,601.00	-3.00	-0.05%
London Wheat	167.25	+0.25	+0.15%

Nigeria 10Y	15.677	+0.001	+0.01%
Nigeria 2Y	16.823	+0.001	+0.01%
U.K. 10Y	4.7290	-0.0140	-0.30%
Germany 10Y	2.7623	-0.0127	-0.46%
U.S. 10Y	4.338	+0.011	+0.25%
U.S. 5Y	3.854	+0.009	+0.23%
U.S. 2Y	3.769	+0.010	+0.27%

Fidelitybk	20.650	-0.300	-1.43%
Zenith Bank	72.30	-0.10	-0.14%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	-0.35	-1.07%
Guaranty Trust Holding	97.00	-0.70	-0.72%
Sterling Bank	8.050	+0.550	+7.33%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
HST	15.83	+0.11	+0.67%
603926	13.05	-0.11	-0.84%
MAPFRE INVEST MUL.	293.078	-0.222	-0.08%
UNIFOCAL - FUNDO .	53.325	+0.109	+0.20%
091340	2,475	-60	-2.37%
BNP Zt 5.25 EUR E.	100.450	0.000	0.00%
Tata Elxsi	815.00	0.00	0.00%
Robeco BP US Sele.	370.460	-4.460	-1.19%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.50	-1.61%	30.16M
UBA	47.95	-0.10%	16.20M
Zenith Bank	72.30	-0.14%	13.67M
Guaranty Trust Holding	97.00	-0.72%	10.78M
STANBIC IBTC Bank	100.00	-9.99%	6.81M
Aradel Holdings	519.00	0.00%	1.84M
MTN Nigeria	445.00	0.00%	1.65M

Name	Last	Chg. %	Vol.
Aiico	4.18	+10.00%	33.19M
UPDC	7.15	+10.00%	6.59M
Cornerst	7.60	+9.99%	6.27M
Deap Capital Management Trust	1.77	+9.94%	2.56M
Coronation Insurance	3.99	+9.92%	10.70M
International Energy Insurance	3.66	+9.91%	6.59M
Linkassure	2.67	+9.88%	77.90M

Name	Last	Chg. %	Vol.
STANBIC IBTC Bank	100.00	-9.99%	6.81M
PZ Cussons Nigeria	35.00	-7.89%	2.85M
Nem	29.950	-7.85%	1.32M
Chams	2.70	-5.26%	16.60M
Initiates	13.00	-5.11%	10.17M
Livestock	8.05	-4.73%	1.09M
Cutix	3.850	-3.75%	4.93M