$22.47 +0.56 (2.56%) Host Hotels & Resorts Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 22.47
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.56 (2.56%)
Prev Close: 21.91
Open: 22.00
Bid: 22.47
Ask: 22.54
Options:

Call Options: HST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HST1422K14 7.30 0.00 6.70 1265.0 8.60 460.0 0.0 0
15.00 HST1422K15 6.30 0.00 6.80 282.0 7.60 282.0 0.0 0
16.00 HST1422K16 5.30 0.00 5.80 500.0 6.60 404.0 0.0 0
17.00 HST1422K17 4.20 0.00 4.80 500.0 5.60 508.0 0.0 0
18.00 HST1422K18 3.40 0.00 3.70 500.0 4.60 482.0 0.0 0
19.00 HST1422K19 2.40 0.00 2.90 500.0 3.60 178.0 0.0 0
20.00 HST1422K20 1.35 -0.25 1.95 1192.0 2.60 350.0 21.0 195
21.00 HST1422K21 1.15 0.00 1.15 1820.0 1.70 805.0 4.0 461
22.00 HST1422K22 0.80 0.26 0.80 86.0 0.90 562.0 90.0 16,157
23.00 HST1422K23 0.30 0.25 0.25 669.0 0.35 169.0 181.0 4,648
24.00 HST1422K24 0.15 0.00 0.00 0.0 0.15 652.0 0.0 0
25.00 HST1422K25 0.15 0.00 0.00 0.0 0.15 635.0 0.0 0
26.00 HST1422K26 0.15 0.00 0.00 0.0 0.15 478.0 0.0 0
27.00 HST1422K27 0.15 0.00 0.00 0.0 0.15 479.0 0.0 0
28.00 HST1422K28 0.15 0.00 0.00 0.0 0.15 479.0 0.0 0
29.00 HST1422K29 0.15 0.00 0.00 0.0 0.15 479.0 0.0 0
30.00 HST1422K30 0.15 0.00 0.00 0.0 0.15 649.0 0.0 0

Put Options: HST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 HST1422W14 0.15 0.00 0.00 0.0 0.15 615.0 0.0 0
15.00 HST1422W15 0.20 0.00 0.00 0.0 0.15 473.0 0.0 0
16.00 HST1422W16 0.20 0.00 0.00 0.0 0.15 533.0 0.0 0
17.00 HST1422W17 0.20 0.00 0.05 53.0 0.15 1072.0 0.0 0
18.00 HST1422W18 0.05 0.00 0.05 30.0 0.20 1248.0 0.0 0
19.00 HST1422W19 0.30 0.25 0.05 174.0 0.10 767.0 44.0 44
20.00 HST1422W20 0.10 0.00 0.05 217.0 0.10 55.0 10.0 2,456
21.00 HST1422W21 0.20 -0.10 0.15 63.0 0.20 97.0 160.0 2,878
22.00 HST1422W22 0.40 -0.20 0.35 386.0 0.45 440.0 131.0 87
23.00 HST1422W23 1.20 0.00 0.80 417.0 1.30 2045.0 0.0 0
24.00 HST1422W24 2.10 0.00 1.55 285.0 2.30 2076.0 0.0 0
25.00 HST1422W25 3.00 0.00 2.45 183.0 3.40 417.0 0.0 0
26.00 HST1422W26 4.00 0.00 3.40 478.0 4.40 731.0 0.0 0
27.00 HST1422W27 5.00 0.00 4.30 500.0 5.30 731.0 0.0 0
28.00 HST1422W28 6.00 0.00 5.30 303.0 6.30 544.0 0.0 0
29.00 HST1422W29 7.00 0.00 6.30 303.0 7.30 544.0 0.0 0
30.00 HST1422W30 6.80 0.00 7.10 1009.0 8.30 986.0 0.0 0