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

23.85 +0.92 +4.01%

03:59:59 - Closed. Currency in USD

After Hours

23.51

-0.34

-1.43%

7:52:23 - Real-time Data

Type: Equity

Market: United States

Volume: 9,311,631
Bid/Ask: 0.00 / 0.00
Day's Range: 23.09 - 23.94

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

Oct 15, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.7	13.5	0	11.28	0	0%	0	1	0
HST Call 11.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|11.28C Delta0.9967 Imp Vol5.6261 Bid10.7 Gamma0.0014 Theoretical12.58 Ask13.5 Theta-0.0306 Intrinsic Value12.56 Volume0 Vega0.0001 Time Value-12.56 Open Interest0 Rho0.0001 Delta / Theta-32.5904 HST Put 11.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|11.28P Delta-0.0618 Imp Vol11.5618 Bid0 Gamma0.0084 Theoretical0.5 Ask1 Theta-0.8801 Intrinsic Value-12.56 Volume0 Vega0.0015 Time Value12.56 Open Interest0 Rho-0.0001 Delta / Theta0.0702
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%	10.1	11.8	0	12.28	0	0%	0	0.95	0
HST Call 12.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|12.28C Delta0.9964 Imp Vol5.0305 Bid10.1 Gamma0.0017 Theoretical11.58 Ask11.8 Theta-0.0302 Intrinsic Value11.56 Volume0 Vega0.0001 Time Value-11.56 Open Interest0 Rho0.0001 Delta / Theta-33.0363 HST Put 12.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|12.28P Delta-0.0668 Imp Vol10.3086 Bid0 Gamma0.0101 Theoretical0.48 Ask0.95 Theta-0.8337 Intrinsic Value-11.56 Volume0 Vega0.0016 Time Value11.56 Open Interest2 Rho-0.0001 Delta / Theta0.0801
0	0%	9.1	10.7	0	13.28	0	0%	0	0.95	0
HST Call 13.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|13.28C Delta0.996 Imp Vol4.4802 Bid9.1 Gamma0.0021 Theoretical10.58 Ask10.7 Theta-0.0297 Intrinsic Value10.56 Volume0 Vega0.0001 Time Value-10.56 Open Interest0 Rho0.0001 Delta / Theta-33.5451 HST Put 13.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|13.28P Delta-0.0741 Imp Vol9.3068 Bid0 Gamma0.0121 Theoretical0.48 Ask0.95 Theta-0.8157 Intrinsic Value-10.56 Volume0 Vega0.0018 Time Value10.56 Open Interest54 Rho-0.0001 Delta / Theta0.0909
					23.84	Price @ Oct 15, 2026 19:58 GMT
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
0.06	0%	0	0.05	3	24.28	0	0%	0.05	1.7	0
HST Call 24.28 Exp: Oct 16, 2026 Last: 0.06 Chg.: 0% SymbolHST\|20261016\|24.28C Delta0.1319 Imp Vol0.3043 Bid0 Gamma0.5627 Theoretical0.02 Ask0.05 Theta-0.0397 Intrinsic Value-0.44 Volume3 Vega0.0027 Time Value0.5 Open Interest39 Rho0.0001 Delta / Theta-3.318 HST Put 24.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|24.28P Delta-0.5937 Imp Vol1.266 Bid0.05 Gamma0.2453 Theoretical0.88 Ask1.7 Theta-0.3104 Intrinsic Value0.44 Volume0 Vega0.0048 Time Value-0.44 Open Interest19 Rho-0.0004 Delta / Theta1.9131
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	0.4	0	25.28	0	0%	1.05	2.7	0
HST Call 25.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|25.28C Delta0.2151 Imp Vol1.3514 Bid0 Gamma0.1732 Theoretical0.2 Ask0.4 Theta-0.2452 Intrinsic Value-1.44 Volume0 Vega0.0036 Time Value1.44 Open Interest120 Rho0.0001 Delta / Theta-0.8773 HST Put 25.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|25.28P Delta-0.6981 Imp Vol1.952 Bid1.05 Gamma0.143 Theoretical1.88 Ask2.7 Theta-0.4292 Intrinsic Value1.44 Volume0 Vega0.0043 Time Value-1.44 Open Interest0 Rho-0.0005 Delta / Theta1.6266
0	0%	0	0.75	0	26.28	0	0%	2	3.8	0
HST Call 26.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|26.28C Delta0.2328 Imp Vol2.3453 Bid0 Gamma0.1044 Theoretical0.38 Ask0.75 Theta-0.446 Intrinsic Value-2.44 Volume0 Vega0.0038 Time Value2.44 Open Interest1,302 Rho0.0001 Delta / Theta-0.5219 HST Put 26.28 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolHST\|20261016\|26.28P Delta-0.742 Imp Vol2.5836 Bid2 Gamma0.1001 Theoretical2.9 Ask3.8 Theta-0.5253 Intrinsic Value2.44 Volume0 Vega0.004 Time Value-2.44 Open Interest19 Rho-0.0006 Delta / Theta1.4126

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	5,663.17	+45.94	+0.82%
Nikkei 225	65,618.00	+1192.05	+1.85%
Shanghai	3,707.48	-59.75	-1.59%
US 500	7,744.6	+0.5	+0.01%
US Tech 100	29,860.0	-75.6	-0.25%
DAX	25,382.62	+84.01	+0.33%
Dollar Index	101.852	-0.018	-0.02%

Crude Oil WTI	97.27	-0.70	-0.71%
Brent Oil	105.28	-0.64	-0.60%
Natural Gas	3.204	-0.036	-1.11%
Gold	4,178.76	+8.66	+0.21%
Silver	57.500	+0.340	+0.59%
US Soybeans	1,264.25	+1.25	+0.10%
Copper	6.5728	+0.0128	+0.20%

Philippines 2Y	7.048	0.000	0.00%
Philippines 10Y	7.938	0.000	0.00%
Philippines 20Y	8.025	0.000	0.00%
U.S. 2Y	4.776	+0.025	+0.53%
U.S. 10Y	5.090	0.000	0.00%
U.S. 30Y	5.424	-0.004	-0.07%
Germany 10Y	3.4075	-0.0591	-1.70%

Alphabet C	344.91	+1.26	+0.37%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.28	+1.78	+2.24%
Booking	165.80	+5.12	+3.19%
Apple	341.90	-1.06	-0.31%
Alibaba ADR	111.13	-0.04	-0.04%
Tesla	362.44	-4.72	-1.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HST	23.85	+0.92	+4.01%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	16.680	+5.57%	14.60M
Manila Water	30.950	-0.48%	6.65M
International Container	820.500	+0.74%	4.08M
Metropolitan Bank	60.90	+0.25%	1.92M
BDO Unibank	113.50	+1.34%	1.57M
SM Investments	537.00	+1.13%	309.44K
PLDT	1,200.00	+0.59%	137.13K

Name	Last	Chg. %	Vol.
Tubig Pilipinas	0.042	+50.00%	85.60M
Lodestar Investment Holdings A	0.4500	+11.11%	2.11M
Balai Ni Fruitas	0.31	+10.71%	350.00K
Supercity Realty Dev	35.00	+9.38%	700.00
DFNN	0.660	+6.45%	3.00K
SM Prime	16.680	+5.57%	14.60M
Jackstones	1.790	+5.29%	3.00K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.620	-12.68%	94.00K
MAH A	0.59	-7.81%	16.00K
A Brown Company	0.740	-7.50%	158.00K
Philippine A	0.106	-7.02%	80.00K
Atlas Consolidated Mining	18.000	-6.74%	5.22M
Vulcan	0.2950	-6.35%	180.00K
Premiere Horizon	0.151	-5.03%	190.00K