Host Hotels & Resorts Inc $20.98

down -0.05


17/4/2014 06:40 PM  |  NYSE : HST  
Industries : Real Estate / Reit - Hotel/motel
Last Trade: 20.98
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.05 (-0.24 %)
Prev Close: 21.03
Open: 20.98
Bid: 20.92
Ask: 20.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HST Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: HST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 HST1419D9 10.00 0.00 10.30 1157.0 13.70 1360.0 0.0 0
10.00 HST1419D10 9.00 0.00 9.80 1157.0 12.20 1300.0 0.0 0
11.00 HST1419D11 9.40 0.00 8.40 1435.0 11.40 1345.0 0.0 0
12.00 HST1419D12 8.20 0.00 8.60 1157.0 9.20 1267.0 0.0 0
13.00 HST1419D13 7.30 0.00 7.60 1435.0 8.10 882.0 0.0 0
14.00 HST1419D14 6.30 0.00 6.60 1435.0 7.10 882.0 0.0 0
15.00 HST1419D15 4.10 0.10 4.40 1307.0 7.60 1624.0 12.0 2
16.00 HST1419D16 3.10 -1.30 4.60 1435.0 5.10 795.0 10.0 10
17.00 HST1419D17 2.70 -0.70 2.95 1574.0 5.00 1684.0 2.0 2
18.00 HST1419D18 2.80 0.00 2.65 1339.0 3.10 793.0 9.0 4
19.00 HST1419D19 1.90 0.00 1.90 450.0 2.05 450.0 29.0 4,391
20.00 HST1419D20 0.90 0.00 0.90 971.0 1.05 1354.0 14.0 23,242
21.00 HST1419D21 0.02 -0.08 0.05 196.0 0.05 1157.0 140.0 11,954
22.00 HST1419D22 0.10 0.00 0.05 145.0 0.10 2189.0 1.0 29
23.00 HST1419D23 0.10 0.00 0.05 10.0 0.10 1937.0 0.0 0
24.00 HST1419D24 0.25 0.00 0.05 1.0 0.25 1636.0 0.0 0
25.00 HST1419D25 0.25 0.00 0.00 0.0 0.25 1636.0 0.0 0
26.00 HST1419D26 0.25 0.00 0.00 0.0 0.25 1636.0 0.0 0
27.00 HST1419D27 0.25 0.00 0.00 0.0 0.25 1636.0 0.0 0

Put Options: HST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 HST1419P9 0.25 0.00 0.05 11.0 0.25 1636.0 0.0 0
10.00 HST1419P10 0.25 0.00 0.05 11.0 0.25 1636.0 0.0 0
11.00 HST1419P11 0.25 0.00 0.05 32.0 0.25 1556.0 0.0 0
12.00 HST1419P12 0.25 0.00 0.05 32.0 0.25 1636.0 0.0 0
13.00 HST1419P13 0.25 0.00 0.05 26.0 0.25 1925.0 0.0 0
14.00 HST1419P14 0.05 -0.10 0.05 150.0 0.15 1890.0 21.0 21
15.00 HST1419P15 0.25 0.10 0.05 41.0 0.15 1954.0 3.0 18
16.00 HST1419P16 0.20 0.00 0.20 3.0 0.20 2432.0 88.0 98
17.00 HST1419P17 0.05 -0.20 0.05 1.0 0.25 2178.0 1.0 71
18.00 HST1419P18 0.10 -0.05 0.05 10.0 0.15 2502.0 3.0 1,025
19.00 HST1419P19 0.03 0.00 0.05 640.0 0.15 1901.0 10.0 312
20.00 HST1419P20 0.10 0.05 0.05 59.0 0.05 1047.0 357.0 778
21.00 HST1419P21 0.85 0.80 0.05 26.0 0.10 725.0 1.0 410
22.00 HST1419P22 0.90 0.00 0.95 425.0 1.15 425.0 0.0 0
23.00 HST1419P23 1.90 0.00 1.90 872.0 2.15 665.0 0.0 0
24.00 HST1419P24 2.90 0.00 2.95 425.0 3.40 425.0 0.0 0
25.00 HST1419P25 3.90 0.00 3.90 899.0 4.20 1026.0 0.0 0
26.00 HST1419P26 4.90 0.00 4.90 894.0 5.20 1046.0 0.0 0
27.00 HST1419P27 5.90 0.00 5.90 894.0 6.20 1046.0 0.0 0
Trading Center