Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for HST (HOST HOTELS & RESORTS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 HST  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

15.47 

 HOST HOTELS & RESORTS       CHANGE

-0.35 

 HIGH 16.10   LOW 15.24   DIVIDEND DATE 2017-06-28 
 OPEN 15.79   CLOSE 15.82   DIVIDEND AMOUNT 0.20 
 BID 0.00   ASK 0.00   YIELD 4.28 
 VOLUME 6,763,353   SPLIT DATE     DATE/TIME: 2022-07-06 
 OPTION VOLUME 399   IMPLIED VOLATILITY 0.51   HISTORICAL VOL  0.38 
Data used in the screeners below are delayed from June 14, 2022.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 HST  17.18    HST  Jun 17 '22  19.00  0.17  0.17  1.02%    1.17  1
 HST  17.18    HST  Jun 17 '22  15.00  2.23  0.04  0.26%    1.01  1
 HST  17.18    HST  Jun 17 '22  16.00  1.27  0.10  0.55%    0.78  1
 HST  17.18    HST  Jun 17 '22  17.00  0.53  0.34  2.01%    0.69  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 HST  Jun 17 '22  19.00   C  0.17    HST  Jun 17 '22  19.00   P  1.85    2.02  1.82
 HST  Jun 17 '22  17.00   C  0.53    HST  Jun 17 '22  17.00   P  0.30    0.82  0.18
 HST  Jul 15 '22  15.00   C  2.48    HST  Jul 15 '22  15.00   P  0.33    2.80  2.18
 HST  Jul 15 '22  16.00   C  1.73    HST  Jul 15 '22  16.00   P  0.57    2.30  1.18
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HST  Jun 17 '22  20.00   P  2.85    HST  Jun 17 '22  18.00   P  0.90    1.95  2.00
 HST  Jun 17 '22  20.00   P  2.85    HST  Jun 17 '22  17.00   P  0.30    2.55  3.00
 HST  Jun 17 '22  20.00   P  2.85    HST  Jun 17 '22  19.00   P  1.85    1.00  1.00
 HST  Jun 17 '22  19.00   P  1.85    HST  Jun 17 '22  18.00   P  0.90    0.95  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 HST  Jun 17 '22  15.00   C  2.23    HST  Jun 17 '22  17.00   C  0.53    1.70  2.00
 HST  Jun 17 '22  15.00   C  2.23    HST  Jun 17 '22  16.00   C  1.27    0.95  1.00
 HST  Jul 15 '22  15.00   C  2.48    HST  Jul 15 '22  19.00   C  0.31    2.17  4.00
 HST  Jul 15 '22  15.00   C  2.48    HST  Jul 15 '22  18.00   C  0.60    1.88  3.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HST  Jun 17 '22  19.00   C  0.17    HST  Jun 17 '22  17.00   C  0.53    -0.35  2.00
 HST  Jun 17 '22  19.00   C  0.17    HST  Jun 17 '22  16.00   C  1.27    -1.10  3.00
 HST  Jun 17 '22  19.00   C  0.17    HST  Jun 17 '22  15.00   C  2.23    -2.05  4.00
 HST  Jul 15 '22  17.00   C  1.12    HST  Jul 15 '22  16.00   C  1.73    -0.60  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 HST  Oct 21 '22  15.00   P  1.00    HST  Oct 21 '22  19.00   P  2.80    -1.80  4.00
 HST  Oct 21 '22  15.00   P  1.00    HST  Oct 21 '22  20.00   P  3.55    -2.55  5.00
 HST  Aug 19 '22  16.00   P  0.93    HST  Aug 19 '22  19.00   P  2.43    -1.51  3.00
 HST  Jan 20 '23  15.00   P  1.43    HST  Jan 20 '23  20.00   P  3.95    -2.52  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HST  Jun 17 '22  19.00   C  0.17    HST  Oct 21 '22  19.00   C  1.10    -0.93  4
 HST  Jun 17 '22  19.00   C  0.17    HST  Jul 15 '22  19.00   C  0.31    -0.14  1
 HST  Jun 17 '22  19.00   C  0.17    HST  Aug 19 '22  19.00   C  0.78    -0.60  2
 HST  Jun 17 '22  15.00   C  2.23    HST  Jan 19 '24  15.00   C  4.85    -2.62  19
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 HST  Jun 17 '22  20.00   P  2.85    HST  Jan 19 '24  20.00   P  4.90    -2.05  19
 HST  Jun 17 '22  20.00   P  2.85    HST  Jan 20 '23  20.00   P  3.95    -1.10  7
 HST  Jun 17 '22  20.00   P  2.85    HST  Oct 21 '22  20.00   P  3.55    -0.70  4
 HST  Jun 17 '22  20.00   P  2.85    HST  Aug 19 '22  20.00   P  3.25    -0.40  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.