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

23.35 0.00 0.00%

02/07 - Closed. Currency in USD

After Hours

23.63

+0.27

+1.16%

19:53:29 - Real-time Data

Volume: 7,479,602
Bid/Ask: 0.00 / 0.00
Day's Range: 23.22 - 23.51

Type: Equity

Market: United States

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Host Hotels Resorts Option Chain

Featured here is the Host Hotels Resorts option chain, providing detailed quotes and trading data for available call and put options across multiple strike prices and expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 04, 2026 21:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	14.1	17.1	0	8.13	0	0%	0	0.75	0
HST Call 8.13 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|8.13C Delta0.9598 Imp Vol3.7971 Bid14.1 Gamma0.0048 Theoretical15.6 Ask17.1 Theta-0.0501 Intrinsic Value15.22 Volume0 Vega0.004 Time Value-15.22 Open Interest0 Rho0.0021 Delta / Theta-19.1606 HST Put 8.13 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|8.13P Delta-0.0385 Imp Vol3.7514 Bid0 Gamma0.0047 Theoretical0.37 Ask0.75 Theta-0.0494 Intrinsic Value-15.22 Volume0 Vega0.004 Time Value15.22 Open Interest3 Rho-0.0005 Delta / Theta0.7793
15.9	0%	0	0	0	8.85	0	0%	0	0	0
HST Call 8.85 Exp: Jul 17, 2026 Last: 15.9 Chg.: 0% SymbolHST\|20260717\|8.85C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value14.85 Volume0 Vega0 Time Value1.05 Open Interest0 Rho0 Delta / Theta0 HST Put 8.85 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|8.85P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-14.85 Volume0 Vega0 Time Value14.85 Open Interest3 Rho0 Delta / Theta0
0	0%	0	0	0	9.00	0	0%	0	0	0
HST Call 9.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|9.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value8.73 Volume0 Vega0 Time Value-8.73 Open Interest0 Rho0 Delta / Theta0 HST Put 9.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|9.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-8.73 Volume0 Vega0 Time Value8.73 Open Interest0 Rho0 Delta / Theta0
14	0%	13.1	15.3	4	9.13	0	0%	0	0.95	0
HST Call 9.13 Exp: Jul 17, 2026 Last: 14 Chg.: 0% SymbolHST\|20260717\|9.13C Delta0 Imp Vol0 Bid13.1 Gamma0 Theoretical0 Ask15.3 Theta0 Intrinsic Value14.22 Volume4 Vega0 Time Value-0.22 Open Interest4 Rho0 Delta / Theta0 HST Put 9.13 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|9.13P Delta-0.0492 Imp Vol3.5979 Bid0 Gamma0.006 Theoretical0.48 Ask0.95 Theta-0.0577 Intrinsic Value-14.22 Volume0 Vega0.0048 Time Value14.22 Open Interest1 Rho-0.0006 Delta / Theta0.8519
0	0%	12.1	14.9	0	10.13	0	0%	0	0.75	0
HST Call 10.13 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|10.13C Delta0.9575 Imp Vol2.8632 Bid12.1 Gamma0.0066 Theoretical13.5 Ask14.9 Theta-0.0395 Intrinsic Value13.22 Volume0 Vega0.0042 Time Value-13.22 Open Interest0 Rho0.0027 Delta / Theta-24.2494 HST Put 10.13 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|10.13P Delta-0.0484 Imp Vol3.0498 Bid0 Gamma0.007 Theoretical0.38 Ask0.75 Theta-0.0483 Intrinsic Value-13.22 Volume0 Vega0.0048 Time Value13.22 Open Interest0 Rho-0.0006 Delta / Theta1.0018
					23.35	Price @ Jul 04, 2026 21:08 GMT
1.55	0%	0	0	0	18.00	0	0%	0	0	0
HST Call 18.00 Exp: Jul 17, 2026 Last: 1.55 Chg.: 0% SymbolHST\|20260717\|18.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.27 Volume0 Vega0 Time Value1.82 Open Interest54 Rho0 Delta / Theta0 HST Put 18.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|18.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.27 Volume0 Vega0 Time Value-0.27 Open Interest0 Rho0 Delta / Theta0
1.15	0%	0	0	0	23.85	0.3	0%	0	0	0
HST Call 23.85 Exp: Jul 17, 2026 Last: 1.15 Chg.: 0% SymbolHST\|20260717\|23.85C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.15 Volume0 Vega0 Time Value1.3 Open Interest115 Rho0 Delta / Theta0 HST Put 23.85 Exp: Jul 17, 2026 Last: 0.3 Chg.: 0% SymbolHST\|20260717\|23.85P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.15 Volume0 Vega0 Time Value0.15 Open Interest1,026 Rho0 Delta / Theta0
0.18	20%	0	2	5	24.13	1.15	0%	0.2	1.65	0
HST Call 24.13 Exp: Jul 17, 2026 Last: 0.18 Chg.: 20% SymbolHST\|20260717\|24.13C Delta0.437 Imp Vol0.7063 Bid0 Gamma0.1178 Theoretical1 Ask2 Theta-0.0438 Intrinsic Value-0.78 Volume5 Vega0.0186 Time Value0.96 Open Interest131 Rho0.0034 Delta / Theta-9.9681 HST Put 24.13 Exp: Jul 17, 2026 Last: 1.15 Chg.: 0% SymbolHST\|20260717\|24.13P Delta-0.7575 Imp Vol0.2238 Bid0.2 Gamma0.2994 Theoretical0.93 Ask1.65 Theta-0.0108 Intrinsic Value0.78 Volume0 Vega0.0148 Time Value0.37 Open Interest678 Rho-0.0062 Delta / Theta69.9092
0.44	0%	0	0	0	24.85	0.5	0%	0	0	0
HST Call 24.85 Exp: Jul 17, 2026 Last: 0.44 Chg.: 0% SymbolHST\|20260717\|24.85C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.15 Volume0 Vega0 Time Value1.59 Open Interest130 Rho0 Delta / Theta0 HST Put 24.85 Exp: Jul 17, 2026 Last: 0.5 Chg.: 0% SymbolHST\|20260717\|24.85P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.15 Volume0 Vega0 Time Value-0.65 Open Interest699 Rho0 Delta / Theta0
0	0%	0	0.1	0	25.28	0	0%	0.65	3.6	0
HST Call 25.28 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|25.28C Delta0.0845 Imp Vol0.2789 Bid0 Gamma0.1173 Theoretical0.05 Ask0.1 Theta-0.0068 Intrinsic Value-1.93 Volume0 Vega0.0073 Time Value1.93 Open Interest1,700 Rho0.0008 Delta / Theta-12.3828 HST Put 25.28 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|25.28P Delta-0.8109 Imp Vol0.4228 Bid0.65 Gamma0.135 Theoretical2.12 Ask3.6 Theta-0.0177 Intrinsic Value1.93 Volume0 Vega0.0128 Time Value-1.93 Open Interest12 Rho-0.0068 Delta / Theta45.7528
0	0%	0	0.3	0	26.28	0	0%	2.2	3.7	0
HST Call 26.28 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|26.28C Delta0.1319 Imp Vol0.4991 Bid0 Gamma0.0904 Theoretical0.15 Ask0.3 Theta-0.0168 Intrinsic Value-2.93 Volume0 Vega0.0101 Time Value2.93 Open Interest37 Rho0.0012 Delta / Theta-7.8372 HST Put 26.28 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolHST\|20260717\|26.28P Delta-0.961 Imp Vol0.3258 Bid2.2 Gamma0.0548 Theoretical2.95 Ask3.7 Theta-0.004 Intrinsic Value2.93 Volume0 Vega0.0039 Time Value-2.93 Open Interest0 Rho-0.0058 Delta / Theta238.5814

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 Canada'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://d68-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://d68-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://d68-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

S&P/TSX	35,274.84	+308.17	+0.88%
S&P/TSX 60	2,068.89	+13.23	+0.64%
US 30	52,846.9	-52.3	-0.10%
US 500	7,505.9	+23.2	+0.31%
S&P 500 VIX	15.81	-0.34	-2.11%
DAX	25,779.31	+198.43	+0.78%
Dollar Index	100.620	0.000	0.00%

Crude Oil WTI	68.78	+0.09	+0.13%
Brent Oil	72.12	+0.32	+0.45%
Natural Gas	3.244	+0.048	+1.50%
Gold	4,187.30	+61.60	+1.49%
Silver	62.815	+1.751	+2.87%
US Soybeans	1,147.75	-1.50	-0.13%
US Cotton #2	77.12	-0.72	-0.92%

Bombardier Inc	324.990	0.000	0.00%
Enbridge	54.08	+0.79	+1.48%
Air Canada	24.61	+0.05	+0.20%
Broadcom DRC	14.14	+0.34	+2.46%
Apple	308.63	+14.25	+4.84%
Alibaba ADR	96.14	-1.85	-1.89%
Tesla	393.45	-31.85	-7.49%

Canada 5Y	3.058	0.000	0.00%
Canada 10Y	3.444	-0.001	-0.03%
Canada 30Y	3.856	+0.003	+0.08%
U.S. 2Y	4.131	-0.033	-0.79%
U.S. 10Y	4.487	+0.009	+0.20%
U.S. 30Y	4.981	+0.015	+0.30%
Germany 10Y	2.9323	+0.0339	+1.17%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HST	23.35	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	56.68	+0.82%	4.68M
TC Energy	94.71	+0.63%	2.95M
Toronto Dominion Bank	170.01	+0.44%	1.88M
RBC	290.38	-0.02%	1.64M
Bank of Nova Scotia	122.39	+1.04%	1.60M
Canadian Imperial Bank	161.76	+0.11%	1.16M
Shopify Inc	171.42	+1.04%	1.04M

Name	Last	Chg. %	Vol.
PeakBirch Logic	0.030	500.00%	1.32K
Digital Asset Tech	0.02	+200.00%	67.00K
Irwin Naturals	0.30	+150.00%	3.24K
Zoglos	0.07	+133.33%	1.00K
Green Scientific Labs Holdings	0.06	+120.00%	15.00K
Digicann Ventures	0.010	+100.00%	19.00K
ARCpoint	0.0100	+100.00%	20.00K

Name	Last	Chg. %	Vol.
Pharmadrug	0.01	-100.00%	50.00K
Mayfair Acquisition	0.02	-86.67%	4.00K
Armada Mercantile Ltd	0.165	-59.76%	1.50K
Albert Labs International	0.005	-50.00%	1.00K
Global Cannabis Applications	0.005	-50.00%	36.62K
Pharmadrug	0.0050	-50.00%	50.00K
Molecule Holdings	0.005	-50.00%	20.11K