Breaking News

Host Hotels & Resorts Inc (HST)

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

Add to/Remove from a Portfolio Add to Watchlist

22.42 +0.21 +0.95%

03:59:59 - Closed. Currency in USD

After Hours

22.61

+0.19

+0.85%

5:26:54 - Real-time Data

Type: Equity

Market: United States

Volume: 6,159,306
Bid/Ask: 0.00 / 0.00
Day's Range: 22.05 - 22.46

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

Sep 25, 2026 19:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10	12.9	0	11.28	0	0%	0	0.75	0
HST Call 11.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|11.28C Delta0.9344 Imp Vol2.2818 Bid10 Gamma0.0102 Theoretical11.45 Ask12.9 Theta-0.0309 Intrinsic Value11.08 Volume0 Vega0.0065 Time Value-11.08 Open Interest0 Rho0.0035 Delta / Theta-30.2423 HST Put 11.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|11.28P Delta-0.0593 Imp Vol2.1915 Bid0 Gamma0.01 Theoretical0.38 Ask0.75 Theta-0.0334 Intrinsic Value-11.08 Volume0 Vega0.0063 Time Value11.08 Open Interest0 Rho-0.001 Delta / Theta1.775
0	0%	0	0	0	12.00	0	0%	0	0	0
HST Call 12.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|12.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value11.7 Volume0 Vega0 Time Value-11.7 Open Interest0 Rho0 Delta / Theta0 HST Put 12.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|12.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-11.7 Volume0 Vega0 Time Value11.7 Open Interest0 Rho0 Delta / Theta0
0	0%	8.1	12	0	12.28	0	0%	0	0.75	0
HST Call 12.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|12.28C Delta0.9908 Imp Vol1.3218 Bid8.1 Gamma0.0033 Theoretical10.13 Ask12 Theta-0.0024 Intrinsic Value10.08 Volume0 Vega0.0011 Time Value-10.08 Open Interest0 Rho0.001 Delta / Theta-409.0879 HST Put 12.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|12.28P Delta-0.0664 Imp Vol1.9629 Bid0 Gamma0.0122 Theoretical0.38 Ask0.75 Theta-0.0327 Intrinsic Value-10.08 Volume0 Vega0.0069 Time Value10.08 Open Interest2 Rho-0.0011 Delta / Theta2.0281
0	0%	7.1	11	0	13.28	0	0%	0	0.75	0
HST Call 13.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|13.28C Delta0.9897 Imp Vol1.1699 Bid7.1 Gamma0.0042 Theoretical9.13 Ask11 Theta-0.0024 Intrinsic Value9.08 Volume0 Vega0.0012 Time Value-9.08 Open Interest0 Rho0.0011 Delta / Theta-419.0064 HST Put 13.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|13.28P Delta-0.0743 Imp Vol1.7516 Bid0 Gamma0.0149 Theoretical0.38 Ask0.75 Theta-0.0319 Intrinsic Value-9.08 Volume0 Vega0.0075 Time Value9.08 Open Interest54 Rho-0.0012 Delta / Theta2.3285
					22.36	Price @ Sep 25, 2026 19:28 GMT
0.08	0%	0.1	0.15	21	23.28	0	0%	0.95	3.5	0
HST Call 23.28 Exp: Oct 16, 2026 Last: 0.08 Chg.: 0% SymbolHST\|20261016\|23.28C Delta0.2014 Imp Vol0.2133 Bid0.1 Gamma0.2476 Theoretical0.13 Ask0.15 Theta-0.0064 Intrinsic Value-0.92 Volume21 Vega0.015 Time Value1 Open Interest168 Rho0.0022 Delta / Theta-31.4254 HST Put 23.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|23.28P Delta-0.5553 Imp Vol0.7679 Bid0.95 Gamma0.0948 Theoretical2.23 Ask3.5 Theta-0.042 Intrinsic Value0.92 Volume0 Vega0.021 Time Value-0.92 Open Interest27 Rho-0.0084 Delta / Theta13.2099
0	0%	0	0	0	24.00	0	0%	0	0	0
HST Call 24.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|24.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-0.3 Volume0 Vega0 Time Value0.3 Open Interest37 Rho0 Delta / Theta0 HST Put 24.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|24.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value0.3 Volume0 Vega0 Time Value-0.3 Open Interest18 Rho0 Delta / Theta0
0	0%	0	0.1	0	24.28	0	0%	1.9	3.7	0
HST Call 24.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|24.28C Delta0.0825 Imp Vol0.2542 Bid0 Gamma0.1117 Theoretical0.05 Ask0.1 Theta-0.0044 Intrinsic Value-1.92 Volume0 Vega0.0082 Time Value1.92 Open Interest41 Rho0.0009 Delta / Theta-18.7098 HST Put 24.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|24.28P Delta-0.6563 Imp Vol0.7185 Bid1.9 Gamma0.0939 Theoretical2.8 Ask3.7 Theta-0.0376 Intrinsic Value1.92 Volume0 Vega0.0195 Time Value-1.92 Open Interest22 Rho-0.0101 Delta / Theta17.4657
0	0%	0	0	0	25.00	0	0%	0	0	0
HST Call 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|25.00C Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value-1.3 Volume0 Vega0 Time Value1.3 Open Interest21 Rho0 Delta / Theta0 HST Put 25.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|25.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0 Theta0 Intrinsic Value1.3 Volume0 Vega0 Time Value-1.3 Open Interest2 Rho0 Delta / Theta0
0	0%	0	1	0	25.28	0	0%	1.3	4.6	0
HST Call 25.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|25.28C Delta0.2461 Imp Vol0.6901 Bid0 Gamma0.085 Theoretical0.5 Ask1 Theta-0.0261 Intrinsic Value-2.92 Volume0 Vega0.0169 Time Value2.92 Open Interest120 Rho0.0026 Delta / Theta-9.4117 HST Put 25.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|25.28P Delta-0.9771 Imp Vol0.2393 Bid1.3 Gamma0.0281 Theoretical3.02 Ask4.6 Theta-0.0076 Intrinsic Value2.92 Volume0 Vega0.0019 Time Value-2.92 Open Interest4 Rho-0.0143 Delta / Theta129.038

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:

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 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	5,825.97	+95.95	+1.67%
Nikkei 225	66,364.20	+850.21	+1.30%
Shanghai	3,888.37	-48.15	-1.22%
US 500	7,743.7	+39.5	+0.51%
US Tech 100	30,634.6	+155.7	+0.51%
DAX	25,408.64	+142.11	+0.56%
Dollar Index	100.755	-0.263	-0.26%

Crude Oil WTI	92.44	-2.17	-2.29%
Brent Oil	104.45	-2.15	-2.02%
Natural Gas	3.214	-0.083	-2.52%
Gold	4,320.50	+22.50	+0.52%
Silver	64.71	+0.71	+1.11%
US Soybeans	1,320.00	+2.50	+0.19%
Copper	6.78	-0.01	-0.16%

Philippines 2Y	6.775	+0.075	+1.12%
Philippines 10Y	7.574	-0.018	-0.24%
Philippines 20Y	7.685	+0.060	+0.79%
U.S. 2Y	4.864	-0.031	-0.63%
U.S. 10Y	5.167	+0.004	+0.08%
U.S. 30Y	5.492	+0.030	+0.55%
Germany 10Y	3.6210	+0.0096	+0.27%

Alphabet C	341.08	+2.07	+0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.00	+0.58	+0.75%
Booking	163.93	+6.52	+4.14%
Apple	341.07	+5.15	+1.53%
Alibaba ADR	109.74	-0.89	-0.80%
Tesla	372.11	-5.83	-1.54%

Recent Quotes

Name	Price	Chg.	Chg. %
HST	22.42	+0.21	+0.95%
SVRE	1.00	0.00	0.00%
NestYield Visiona.	55.38	+0.95	+1.74%
NCTY	3.6500	+0.0800	+2.24%
FRBKQ	0.0001	0.0000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.120	+1.20%	9.46M
SM Prime	16.000	0.00%	8.61M
BDO Unibank	114.00	+2.43%	2.25M
Bank of the Philippine Islands	97.15	+1.52%	2.11M
International Container	920.000	+3.95%	999.01K
SM Investments	510.00	+2.00%	627.33K
Manila Electric	444.20	-0.63%	344.39K

Name	Last	Chg. %	Vol.
Bright Kindle	0.520	+10.64%	150.00K
Alliance Foods	0.440	+8.64%	330.00K
Vivant	20.300	+7.41%	0.50K
Solid Group	1.200	+7.14%	213.00K
Synergy Grid	22.90	+6.51%	1.71M
Now	0.410	+6.49%	280.00K
Oriental Petrol	0.0170	+6.25%	19.80M

Name	Last	Chg. %	Vol.
PAL	3.000	-14.77%	10.09M
Forum Pacific	0.280	-11.11%	10.00K
ACE Enexor	3.400	-6.85%	3.00K
Supercity Realty Dev	37.80	-6.67%	1.60K
Global-Estate Resorts	0.590	-6.35%	87.00K
Benguet A	7.040	-4.86%	4.00K
Xurpas	0.210	-4.55%	280.00K