Cboe Global Markets

HST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Host Hotels and Resorts Inc (hst)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
14.67
Ask: 
15
Vol: 
9,326,727
Last: 
14.83
Change: 
+0.07 (+0.4743%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HST 12.000
2.75
+0
2.65
4.1
0
1
0.9687
0.0394
6
HST 13.000
2.44
+0
1.7
2.2
0
0.34
0.9172
0.0999
3
HST 14.000
0.93
-0.07
1
1.2
3
0.32
0.7736
0.2264
29
HST 15.000
0.36
-0.04
0.4
0.5
106
0.29
0.4896
0.3217
326
HST 16.000
0.1
+0
0.05
0.15
14
0.26
0.2173
0.2326
150
HST 17.000
0.05
+0
0
0.1
2
0.33
0.0811
0.1114
16
Fri Jun 20 2025
Strike
HST 12.000
HST 13.000
HST 14.000
HST 15.000
HST 16.000
HST 17.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HST 12.000
0.35
+0
0
0.45
0
0.75
-0.0316
0.0396
5
HST 13.000
0.13
-0.02
0.05
0.1
2
0.39
-0.0835
0.1007
70
HST 14.000
0.25
+0.05
0.1
0.3
33
0.33
-0.2288
0.2291
33
HST 15.000
0.56
-0.04
0.55
0.6
4,055
0.31
-0.5177
0.3286
192
HST 16.000
1.2
+0
1.15
1.55
0
0.26
-0.7985
0.244
17
HST 17.000
0
+0
1.8
2.25
0
0
-0.9425
0.1299
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.