Options Lookup
Host Hotels And Resorts Inc (HST)
As of May 1 2024 2:07PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| HST 240517C00013000 | C | May 17, 2024 | 13.0 | 5.80 | 8.00 |
| HST 240517C00014000 | C | May 17, 2024 | 14.0 | 4.80 | 5.10 |
| HST 240517C00015000 | C | May 17, 2024 | 15.0 | 3.80 | 4.80 |
| HST 240517C00016000 | C | May 17, 2024 | 16.0 | 2.65 | 3.40 |
| HST 240517C00017000 | C | May 17, 2024 | 17.0 | 1.95 | 2.15 |
| HST 240517C00018000 | C | May 17, 2024 | 18.0 | 1.10 | 1.20 |
| HST 240517C00019000 | C | May 17, 2024 | 19.0 | 0.45 | 0.55 |
| HST 240517C00020000 | C | May 17, 2024 | 20.0 | 0.15 | 0.20 |
| HST 240517C00021000 | C | May 17, 2024 | 21.0 | 0.00 | 0.10 |
| HST 240517C00022000 | C | May 17, 2024 | 22.0 | 0.00 | 0.65 |
| HST 240517C00023000 | C | May 17, 2024 | 23.0 | 0.00 | 0.10 |
| HST 240517C00024000 | C | May 17, 2024 | 24.0 | 0.00 | 0.05 |
| HST 240517C00025000 | C | May 17, 2024 | 25.0 | 0.00 | 0.05 |
| HST 240517C00026000 | C | May 17, 2024 | 26.0 | 0.00 | 0.75 |
| HST 240517C00027000 | C | May 17, 2024 | 27.0 | 0.00 | 0.75 |
| HST 240517C00028000 | C | May 17, 2024 | 28.0 | 0.00 | 0.75 |
| HST 240517C00029000 | C | May 17, 2024 | 29.0 | 0.00 | 0.75 |
| HST 240517C00030000 | C | May 17, 2024 | 30.0 | 0.00 | 0.75 |
| HST 240517P00013000 | P | May 17, 2024 | 13.0 | 0.00 | 0.75 |
| HST 240517P00014000 | P | May 17, 2024 | 14.0 | 0.00 | 0.75 |
| HST 240517P00015000 | P | May 17, 2024 | 15.0 | 0.00 | 0.75 |
| HST 240517P00016000 | P | May 17, 2024 | 16.0 | 0.00 | 0.75 |
| HST 240517P00017000 | P | May 17, 2024 | 17.0 | 0.00 | 0.10 |
| HST 240517P00018000 | P | May 17, 2024 | 18.0 | 0.15 | 0.25 |
| HST 240517P00019000 | P | May 17, 2024 | 19.0 | 0.55 | 0.65 |
| HST 240517P00020000 | P | May 17, 2024 | 20.0 | 1.20 | 1.30 |
| HST 240517P00021000 | P | May 17, 2024 | 21.0 | 2.00 | 2.30 |
| HST 240517P00022000 | P | May 17, 2024 | 22.0 | 3.00 | 3.40 |
| HST 240517P00023000 | P | May 17, 2024 | 23.0 | 3.80 | 4.40 |
| HST 240517P00024000 | P | May 17, 2024 | 24.0 | 5.00 | 7.00 |
| HST 240517P00025000 | P | May 17, 2024 | 25.0 | 5.90 | 6.80 |
| HST 240517P00026000 | P | May 17, 2024 | 26.0 | 6.80 | 9.10 |
| HST 240517P00027000 | P | May 17, 2024 | 27.0 | 7.90 | 10.10 |
| HST 240517P00028000 | P | May 17, 2024 | 28.0 | 8.90 | 11.20 |
| HST 240517P00029000 | P | May 17, 2024 | 29.0 | 9.90 | 10.20 |
| HST 240517P00030000 | P | May 17, 2024 | 30.0 | 11.00 | 12.70 |
| HST 240621C00010000 | C | Jun 21, 2024 | 10.0 | 8.80 | 9.60 |
| HST 240621C00011000 | C | Jun 21, 2024 | 11.0 | 7.80 | 9.60 |
| HST 240621C00012000 | C | Jun 21, 2024 | 12.0 | 6.60 | 9.10 |
| HST 240621C00013000 | C | Jun 21, 2024 | 13.0 | 5.80 | 8.10 |
| HST 240621C00014000 | C | Jun 21, 2024 | 14.0 | 4.80 | 5.80 |
| HST 240621C00015000 | C | Jun 21, 2024 | 15.0 | 3.80 | 5.80 |
| HST 240621C00016000 | C | Jun 21, 2024 | 16.0 | 3.00 | 3.20 |
| HST 240621C00017000 | C | Jun 21, 2024 | 17.0 | 2.15 | 2.25 |
| HST 240621C00018000 | C | Jun 21, 2024 | 18.0 | 1.35 | 1.50 |
| HST 240621C00019000 | C | Jun 21, 2024 | 19.0 | 0.75 | 0.85 |
| HST 240621C00020000 | C | Jun 21, 2024 | 20.0 | 0.35 | 0.45 |
| HST 240621C00021000 | C | Jun 21, 2024 | 21.0 | 0.10 | 0.20 |
| HST 240621C00022000 | C | Jun 21, 2024 | 22.0 | 0.00 | 0.10 |
| HST 240621C00023000 | C | Jun 21, 2024 | 23.0 | 0.00 | 0.75 |
| HST 240621C00024000 | C | Jun 21, 2024 | 24.0 | 0.00 | 0.75 |
| HST 240621C00025000 | C | Jun 21, 2024 | 25.0 | 0.00 | 0.75 |
| HST 240621C00026000 | C | Jun 21, 2024 | 26.0 | 0.00 | 0.75 |
| HST 240621C00027000 | C | Jun 21, 2024 | 27.0 | 0.00 | 0.75 |
| HST 240621P00010000 | P | Jun 21, 2024 | 10.0 | 0.00 | 0.75 |
| HST 240621P00011000 | P | Jun 21, 2024 | 11.0 | 0.00 | 0.75 |
| HST 240621P00012000 | P | Jun 21, 2024 | 12.0 | 0.00 | 0.75 |
| HST 240621P00013000 | P | Jun 21, 2024 | 13.0 | 0.00 | 0.75 |
| HST 240621P00014000 | P | Jun 21, 2024 | 14.0 | 0.00 | 0.75 |
| HST 240621P00015000 | P | Jun 21, 2024 | 15.0 | 0.00 | 0.75 |
| HST 240621P00016000 | P | Jun 21, 2024 | 16.0 | 0.00 | 0.10 |
| HST 240621P00017000 | P | Jun 21, 2024 | 17.0 | 0.15 | 0.20 |
| HST 240621P00018000 | P | Jun 21, 2024 | 18.0 | 0.35 | 0.45 |
| HST 240621P00019000 | P | Jun 21, 2024 | 19.0 | 0.75 | 0.85 |
| HST 240621P00020000 | P | Jun 21, 2024 | 20.0 | 1.35 | 1.45 |
| HST 240621P00021000 | P | Jun 21, 2024 | 21.0 | 2.15 | 2.25 |
| HST 240621P00022000 | P | Jun 21, 2024 | 22.0 | 2.85 | 4.90 |
| HST 240621P00023000 | P | Jun 21, 2024 | 23.0 | 3.80 | 5.80 |
| HST 240621P00024000 | P | Jun 21, 2024 | 24.0 | 5.00 | 5.20 |
| HST 240621P00025000 | P | Jun 21, 2024 | 25.0 | 5.80 | 8.00 |
| HST 240621P00026000 | P | Jun 21, 2024 | 26.0 | 6.90 | 9.10 |
| HST 240621P00027000 | P | Jun 21, 2024 | 27.0 | 7.90 | 10.20 |
| HST 240719C00002750 | C | Jul 19, 2024 | 2.8 | 16.00 | 17.30 |
| HST 240719C00004750 | C | Jul 19, 2024 | 4.8 | 13.80 | 15.10 |
| HST 240719C00007750 | C | Jul 19, 2024 | 7.8 | 11.00 | 13.00 |
| HST 240719C00008750 | C | Jul 19, 2024 | 8.8 | 10.10 | 10.30 |
| HST 240719C00009750 | C | Jul 19, 2024 | 9.8 | 9.10 | 11.10 |
| HST 240719C00010750 | C | Jul 19, 2024 | 10.8 | 8.10 | 9.80 |
| HST 240719C00011750 | C | Jul 19, 2024 | 11.8 | 7.10 | 8.90 |
| HST 240719C00012750 | C | Jul 19, 2024 | 12.8 | 6.00 | 8.10 |
| HST 240719C00013750 | C | Jul 19, 2024 | 13.8 | 5.10 | 7.10 |
| HST 240719C00014750 | C | Jul 19, 2024 | 14.8 | 4.20 | 4.70 |
| HST 240719C00015750 | C | Jul 19, 2024 | 15.8 | 3.30 | 3.50 |
| HST 240719C00016750 | C | Jul 19, 2024 | 16.8 | 2.40 | 2.50 |
| HST 240719C00017750 | C | Jul 19, 2024 | 17.8 | 1.65 | 1.75 |
| HST 240719C00018750 | C | Jul 19, 2024 | 18.8 | 1.00 | 1.10 |
| HST 240719C00019750 | C | Jul 19, 2024 | 19.8 | 0.55 | 0.60 |
| HST 240719C00020750 | C | Jul 19, 2024 | 20.8 | 0.25 | 0.30 |
| HST 240719C00021750 | C | Jul 19, 2024 | 21.8 | 0.10 | 0.15 |
| HST 240719C00022750 | C | Jul 19, 2024 | 22.8 | 0.00 | 0.10 |
| HST 240719C00023750 | C | Jul 19, 2024 | 23.8 | 0.00 | 0.75 |
| HST 240719C00024750 | C | Jul 19, 2024 | 24.8 | 0.00 | 0.10 |
| HST 240719C00026750 | C | Jul 19, 2024 | 26.8 | 0.00 | 0.10 |
| HST 240719C00029750 | C | Jul 19, 2024 | 29.8 | 0.00 | 0.75 |
| HST 240719C00031750 | C | Jul 19, 2024 | 31.8 | 0.00 | 0.75 |
| HST 240719P00002750 | P | Jul 19, 2024 | 2.8 | 0.00 | 0.75 |
| HST 240719P00004750 | P | Jul 19, 2024 | 4.8 | 0.00 | 0.75 |
| HST 240719P00007750 | P | Jul 19, 2024 | 7.8 | 0.00 | 0.75 |
| HST 240719P00008750 | P | Jul 19, 2024 | 8.8 | 0.00 | 0.75 |
| HST 240719P00009750 | P | Jul 19, 2024 | 9.8 | 0.00 | 0.75 |
| HST 240719P00010750 | P | Jul 19, 2024 | 10.8 | 0.00 | 0.75 |
| HST 240719P00011750 | P | Jul 19, 2024 | 11.8 | 0.00 | 0.75 |
| HST 240719P00012750 | P | Jul 19, 2024 | 12.8 | 0.00 | 0.75 |
| HST 240719P00013750 | P | Jul 19, 2024 | 13.8 | 0.00 | 0.75 |
| HST 240719P00014750 | P | Jul 19, 2024 | 14.8 | 0.00 | 0.75 |
| HST 240719P00015750 | P | Jul 19, 2024 | 15.8 | 0.10 | 0.15 |
| HST 240719P00016750 | P | Jul 19, 2024 | 16.8 | 0.20 | 0.30 |
| HST 240719P00017750 | P | Jul 19, 2024 | 17.8 | 0.45 | 0.50 |
| HST 240719P00018750 | P | Jul 19, 2024 | 18.8 | 0.80 | 0.90 |
| HST 240719P00019750 | P | Jul 19, 2024 | 19.8 | 1.35 | 1.45 |
| HST 240719P00020750 | P | Jul 19, 2024 | 20.8 | 2.10 | 2.20 |
| HST 240719P00021750 | P | Jul 19, 2024 | 21.8 | 2.95 | 3.10 |
| HST 240719P00022750 | P | Jul 19, 2024 | 22.8 | 3.50 | 4.00 |
| HST 240719P00023750 | P | Jul 19, 2024 | 23.8 | 4.70 | 5.10 |
| HST 240719P00024750 | P | Jul 19, 2024 | 24.8 | 5.70 | 7.70 |
| HST 240719P00026750 | P | Jul 19, 2024 | 26.8 | 7.60 | 9.70 |
| HST 240719P00029750 | P | Jul 19, 2024 | 29.8 | 10.60 | 12.50 |
| HST 240719P00031750 | P | Jul 19, 2024 | 31.8 | 12.50 | 13.00 |
| HST 241018C00010000 | C | Oct 18, 2024 | 10.0 | 8.70 | 9.80 |
| HST 241018C00011000 | C | Oct 18, 2024 | 11.0 | 7.70 | 8.70 |
| HST 241018C00012000 | C | Oct 18, 2024 | 12.0 | 6.80 | 7.60 |
| HST 241018C00013000 | C | Oct 18, 2024 | 13.0 | 5.90 | 6.90 |
| HST 241018C00014000 | C | Oct 18, 2024 | 14.0 | 5.00 | 5.30 |
| HST 241018C00015000 | C | Oct 18, 2024 | 15.0 | 4.10 | 4.30 |
| HST 241018C00016000 | C | Oct 18, 2024 | 16.0 | 3.30 | 3.50 |
| HST 241018C00017000 | C | Oct 18, 2024 | 17.0 | 2.55 | 2.70 |
| HST 241018C00018000 | C | Oct 18, 2024 | 18.0 | 1.90 | 2.00 |
| HST 241018C00019000 | C | Oct 18, 2024 | 19.0 | 1.35 | 1.45 |
| HST 241018C00020000 | C | Oct 18, 2024 | 20.0 | 0.90 | 1.00 |
| HST 241018C00021000 | C | Oct 18, 2024 | 21.0 | 0.55 | 0.65 |
| HST 241018C00022000 | C | Oct 18, 2024 | 22.0 | 0.35 | 0.40 |
| HST 241018C00023000 | C | Oct 18, 2024 | 23.0 | 0.20 | 0.25 |
| HST 241018C00024000 | C | Oct 18, 2024 | 24.0 | 0.10 | 0.15 |
| HST 241018C00025000 | C | Oct 18, 2024 | 25.0 | 0.00 | 0.10 |
| HST 241018C00026000 | C | Oct 18, 2024 | 26.0 | 0.00 | 0.75 |
| HST 241018C00027000 | C | Oct 18, 2024 | 27.0 | 0.00 | 0.75 |
| HST 241018C00028000 | C | Oct 18, 2024 | 28.0 | 0.00 | 0.75 |
| HST 241018C00030000 | C | Oct 18, 2024 | 30.0 | 0.00 | 0.75 |
| HST 241018P00010000 | P | Oct 18, 2024 | 10.0 | 0.00 | 0.75 |
| HST 241018P00011000 | P | Oct 18, 2024 | 11.0 | 0.00 | 0.75 |
| HST 241018P00012000 | P | Oct 18, 2024 | 12.0 | 0.00 | 0.75 |
| HST 241018P00013000 | P | Oct 18, 2024 | 13.0 | 0.00 | 0.75 |
| HST 241018P00014000 | P | Oct 18, 2024 | 14.0 | 0.10 | 0.20 |
| HST 241018P00015000 | P | Oct 18, 2024 | 15.0 | 0.20 | 0.30 |
| HST 241018P00016000 | P | Oct 18, 2024 | 16.0 | 0.35 | 0.45 |
| HST 241018P00017000 | P | Oct 18, 2024 | 17.0 | 0.60 | 0.70 |
| HST 241018P00018000 | P | Oct 18, 2024 | 18.0 | 0.90 | 1.00 |
| HST 241018P00019000 | P | Oct 18, 2024 | 19.0 | 1.35 | 1.45 |
| HST 241018P00020000 | P | Oct 18, 2024 | 20.0 | 1.90 | 2.00 |
| HST 241018P00021000 | P | Oct 18, 2024 | 21.0 | 2.55 | 2.65 |
| HST 241018P00022000 | P | Oct 18, 2024 | 22.0 | 3.30 | 3.50 |
| HST 241018P00023000 | P | Oct 18, 2024 | 23.0 | 4.20 | 4.30 |
| HST 241018P00024000 | P | Oct 18, 2024 | 24.0 | 5.00 | 5.30 |
| HST 241018P00025000 | P | Oct 18, 2024 | 25.0 | 5.70 | 6.40 |
| HST 241018P00026000 | P | Oct 18, 2024 | 26.0 | 6.60 | 7.60 |
| HST 241018P00027000 | P | Oct 18, 2024 | 27.0 | 7.70 | 8.80 |
| HST 241018P00028000 | P | Oct 18, 2024 | 28.0 | 8.70 | 9.80 |
| HST 241018P00030000 | P | Oct 18, 2024 | 30.0 | 10.00 | 12.30 |
| HST 250117C00002550 | C | Jan 17, 2025 | 2.6 | 16.10 | 16.50 |
| HST 250117C00004550 | C | Jan 17, 2025 | 4.6 | 14.00 | 14.60 |
| HST 250117C00007550 | C | Jan 17, 2025 | 7.6 | 10.90 | 11.60 |
| HST 250117C00009550 | C | Jan 17, 2025 | 9.6 | 9.20 | 9.80 |
| HST 250117C00012550 | C | Jan 17, 2025 | 12.6 | 6.20 | 7.80 |
| HST 250117C00014550 | C | Jan 17, 2025 | 14.6 | 4.70 | 4.90 |
| HST 250117C00016550 | C | Jan 17, 2025 | 16.6 | 3.20 | 3.30 |
| HST 250117C00019550 | C | Jan 17, 2025 | 19.6 | 1.45 | 1.55 |
| HST 250117C00021550 | C | Jan 17, 2025 | 21.6 | 0.75 | 0.85 |
| HST 250117C00024550 | C | Jan 17, 2025 | 24.6 | 0.20 | 0.30 |
| HST 250117C00026550 | C | Jan 17, 2025 | 26.6 | 0.00 | 0.15 |
| HST 250117C00029550 | C | Jan 17, 2025 | 29.6 | 0.00 | 0.75 |
| HST 250117C00034550 | C | Jan 17, 2025 | 34.6 | 0.00 | 0.05 |
| HST 250117P00002550 | P | Jan 17, 2025 | 2.6 | 0.00 | 0.05 |
| HST 250117P00004550 | P | Jan 17, 2025 | 4.6 | 0.00 | 0.15 |
| HST 250117P00007550 | P | Jan 17, 2025 | 7.6 | 0.00 | 0.75 |
| HST 250117P00009550 | P | Jan 17, 2025 | 9.6 | 0.00 | 0.75 |
| HST 250117P00012550 | P | Jan 17, 2025 | 12.6 | 0.10 | 0.20 |
| HST 250117P00014550 | P | Jan 17, 2025 | 14.6 | 0.35 | 0.40 |
| HST 250117P00016550 | P | Jan 17, 2025 | 16.6 | 0.75 | 0.85 |
| HST 250117P00019550 | P | Jan 17, 2025 | 19.6 | 1.95 | 2.05 |
| HST 250117P00021550 | P | Jan 17, 2025 | 21.6 | 3.20 | 3.30 |
| HST 250117P00024550 | P | Jan 17, 2025 | 24.6 | 5.60 | 5.90 |
| HST 250117P00026550 | P | Jan 17, 2025 | 26.6 | 7.20 | 8.20 |
| HST 250117P00029550 | P | Jan 17, 2025 | 29.6 | 10.10 | 12.30 |
| HST 250117P00034550 | P | Jan 17, 2025 | 34.6 | 15.30 | 15.80 |
OPRA data is delayed 15 minutes.