Breaking News

Host Hotels & Resorts Inc (HST)

Symbol	Exchange	Currency
HST	NASDAQ	USD	Real-time
HMTa	Frankfurt	EUR	Delayed
H1ST34	B3	BRL	Delayed

Add to/Remove from a Portfolio Add to Watchlist

21.31 +0.45 +2.16%

03:59:59 - Closed. Currency in USD

After Hours

21.29

-0.02

-0.09%

6:46:39 - Real-time Data

Type: Equity

Market: United States

Volume: 5,578,839
Bid/Ask: 0.00 / 0.00
Day's Range: 20.98 - 21.42

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Host Hotels Resorts Option Chain

Get free option data for HST. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Host Hotels Resorts options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 05, 2026 19:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
11.3	0%	11.1	11.5	76	10.00	0	0%	0	0.35	0
HST Call 10.00 Exp: May 15, 2026 Last: 11.3 Chg.: 0% SymbolHST\|20260515\|10.00C Delta0 Imp Vol0 Bid11.1 Gamma0 Theoretical0 Ask11.5 Theta0 Intrinsic Value11.4 Volume76 Vega0 Time Value-0.1 Open Interest76 Rho0 Delta / Theta0 HST Put 10.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|10.00P Delta-0.0354 Imp Vol2.9281 Bid0 Gamma0.0075 Theoretical0.18 Ask0.35 Theta-0.0403 Intrinsic Value-11.4 Volume0 Vega0.0028 Time Value11.4 Open Interest0 Rho-0.0002 Delta / Theta0.8776
0	0%	9.7	10.7	0	11.00	0	0%	0	0.35	0
HST Call 11.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|11.00C Delta0 Imp Vol0 Bid9.7 Gamma0 Theoretical0 Ask10.7 Theta0 Intrinsic Value10.4 Volume0 Vega0 Time Value-10.4 Open Interest0 Rho0 Delta / Theta0 HST Put 11.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|11.00P Delta-0.0398 Imp Vol2.6062 Bid0 Gamma0.0093 Theoretical0.18 Ask0.35 Theta-0.0395 Intrinsic Value-10.4 Volume0 Vega0.003 Time Value10.4 Open Interest0 Rho-0.0003 Delta / Theta1.0077
0	0%	8.7	10	0	12.00	0	0%	0	0.35	0
HST Call 12.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|12.00C Delta0.9952 Imp Vol1.4193 Bid8.7 Gamma0.0027 Theoretical9.35 Ask10 Theta-0.003 Intrinsic Value9.4 Volume0 Vega0.0005 Time Value-9.4 Open Interest0 Rho0.0012 Delta / Theta-334.5224 HST Put 12.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|12.00P Delta-0.0449 Imp Vol2.3118 Bid0 Gamma0.0116 Theoretical0.18 Ask0.35 Theta-0.0386 Intrinsic Value-9.4 Volume0 Vega0.0033 Time Value9.4 Open Interest0 Rho-0.0003 Delta / Theta1.1623
					21.4	Price @ May 05, 2026 19:28 GMT
0.28	21.74%	0.25	0.35	31	22.00	0	0%	0.85	1	0
HST Call 22.00 Exp: May 15, 2026 Last: 0.28 Chg.: 21.74% SymbolHST\|20260515\|22.00C Delta0.3273 Imp Vol0.382 Bid0.25 Gamma0.2674 Theoretical0.28 Ask0.35 Theta-0.0243 Intrinsic Value-0.6 Volume31 Vega0.0127 Time Value0.88 Open Interest226 Rho0.0017 Delta / Theta-13.4619 HST Put 22.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|22.00P Delta-0.6757 Imp Vol0.3744 Bid0.85 Gamma0.2716 Theoretical0.93 Ask1 Theta-0.0237 Intrinsic Value0.6 Volume0 Vega0.0127 Time Value-0.6 Open Interest7 Rho-0.0036 Delta / Theta28.5279
0.1	0%	0.05	0.15	0	23.00	0	0%	1.65	2.1	0
HST Call 23.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolHST\|20260515\|23.00C Delta0.1406 Imp Vol0.4063 Bid0.05 Gamma0.1555 Theoretical0.1 Ask0.15 Theta-0.016 Intrinsic Value-1.6 Volume0 Vega0.0079 Time Value1.7 Open Interest65 Rho0.0007 Delta / Theta-8.7845 HST Put 23.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|23.00P Delta-0.786 Imp Vol0.5379 Bid1.65 Gamma0.1531 Theoretical1.88 Ask2.1 Theta-0.0275 Intrinsic Value1.6 Volume0 Vega0.0103 Time Value-1.6 Open Interest0 Rho-0.0042 Delta / Theta28.583
0.05	0%	0	0.1	1	24.00	0	0%	2.35	3.3	0
HST Call 24.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolHST\|20260515\|24.00C Delta0.0703 Imp Vol0.4685 Bid0 Gamma0.0813 Theoretical0.05 Ask0.1 Theta-0.0111 Intrinsic Value-2.6 Volume1 Vega0.0048 Time Value2.65 Open Interest0 Rho0.0004 Delta / Theta-6.3095 HST Put 24.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolHST\|20260515\|24.00P Delta-0.8487 Imp Vol0.6518 Bid2.35 Gamma0.1016 Theoretical2.83 Ask3.3 Theta-0.0267 Intrinsic Value2.6 Volume0 Vega0.0083 Time Value-2.6 Open Interest0 Rho-0.0045 Delta / Theta31.7559

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HST Comments

Write your thoughts about Host Hotels & Resorts Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,898.08	-44.08	-0.74%
Nikkei 225	59,513.12	+228.20	+0.38%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,288.9	+29.7	+0.41%
US Tech 100	28,250.7	+235.6	+0.84%
DAX	24,401.70	+410.43	+1.71%
Dollar Index	98.37	+0.11	+0.11%

Crude Oil WTI	99.71	-2.56	-2.50%
Brent Oil	110.31	-4.13	-3.61%
Natural Gas	2.769	-0.010	-0.36%
Gold	4,603.99	+35.49	+0.78%
Silver	74.375	+0.794	+1.08%
US Soybeans	1,214.00	+3.75	+0.31%
Copper	6.0035	+0.0148	+0.25%

Philippines 2Y	5.525	+0.232	+4.38%
Philippines 10Y	7.153	+0.182	+2.61%
Philippines 20Y	7.350	+0.296	+4.20%
U.S. 2Y	3.944	+0.006	+0.15%
U.S. 10Y	4.398	-0.020	-0.45%
U.S. 30Y	4.993	+0.011	+0.22%
Germany 10Y	3.0663	-0.0165	-0.54%

Alphabet C	384.29	+4.65	+1.22%
Villar Land Holdings	401.00	-43.00	-9.68%
Anheuser Busch ADR	80.36	+6.45	+8.73%
Booking	167.63	+2.05	+1.24%
Apple	284.18	+7.35	+2.66%
Alibaba ADR	132.26	-1.01	-0.76%
Tesla	389.37	-3.14	-0.80%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HST	21.31	+0.45	+2.16%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.300	+1.32%	8.89M
BDO Unibank	114.90	-0.09%	6.93M
Bank of the Philippine Islands	88.90	-3.37%	4.08M
Metropolitan Bank	64.20	-3.17%	3.81M
International Container	747.000	-0.80%	1.16M
SM Investments	607.50	-0.57%	243.44K
PLDT	1,230.00	-0.81%	110.55K

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	6.940	+15.47%	0.60K
Geograce Resources	0.101	+14.77%	1.94M
Manila Bulletin	0.209	+10.00%	110.00K
DM WENCESLAO & ASSOCIATES	5.45	+9.00%	22.20K
Max’s Group	2.520	+8.15%	63.00K
Prime Media	0.800	+8.11%	63.00K
AC Energy Philippines Inc	3.000	+7.91%	24.64M

Name	Last	Chg. %	Vol.
Easycall Communications	2.380	-15.00%	16.00K
IPM	1.720	-14.85%	13.00K
PTFC Redevelop	47.000	-14.55%	0.02K
Kepwealth Property	1.21	-12.95%	12.00K
Imperial Resources	0.93	-11.43%	12.00K
Villar Land Holdings	401.00	-9.68%	0.02K
Vivant	19.020	-9.43%	2.00K