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)

2025-08-27 15:59:59 ET (Delayed)
Bid: 
17.2
Ask: 
17.42
Vol: 
9,904,271
Last: 
17.36
Change: 
+0.44 (+2.5989%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HST 15.000
2.07
+0
2.4
2.55
0
0.45
0.9603
0.056
25
HST 16.000
1.2
+0.1
1.4
1.55
2
0.29
0.8918
0.1525
275
HST 17.000
0.65
+0.25
0.6
0.7
104
0.24
0.6673
0.3609
142
HST 18.000
0.14
+0.04
0.1
0.2
430
0.21
0.2858
0.3457
38
HST 19.000
0.06
+0
0
0.45
0
0.43
0.0871
0.1445
10
HST 20.000
0.11
+0
0
0.6
0
0.62
0.0272
0.0508
5
Fri Sep 19 2025
Strike
HST 15.000
HST 16.000
HST 17.000
HST 18.000
HST 19.000
HST 20.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HST 15.000
0.1
+0.05
0
0.1
1
0.4
-0.039
0.0563
224
HST 16.000
0.05
-0.1
0
0.15
457
0.29
-0.1079
0.1536
201
HST 17.000
0.25
-0.2
0.2
0.25
5
0.23
-0.335
0.3653
8
HST 18.000
0
+0
0.65
0.8
0
0.19
-0.7236
0.3555
0
HST 19.000
0
+0
1.5
1.7
0
0
-0.9296
0.16
0
HST 20.000
0
+0
2.55
2.7
0
0
-0.9949
0.0363
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.