Dark

Check out our Level2View

HST
Host Hotels & Resorts, Inc.
stock NASDAQ

At Close

Jul 11, 2025 3:59:57 PM EDT

16.52USD-0.332%(-0.06)7,982,531

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 11, 2025 9:14:30 AM EDT

16.50USD-0.483%(-0.08)250

After-hours

Jul 11, 2025 4:50:30 PM EDT

16.52USD-0.030%(0.00)1,057,944

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,066	425	74	10,473

HST Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

HST Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

HST Jul 18, 2025 Exp. - Max Pain @ $16.00

Puts

Calls

HST Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0	0%	0			HST250718C00035000
32 C	0	0%	0			HST250718C00032000
31 C	0	0%	0			HST250718C00031000
30 C	0	0%	0			HST250718C00030000
29 C	0	0%	0			HST250718C00029000
28 C	0	0%	0			HST250718C00028000
27 C	0	0%	0			HST250718C00027000
26 C	0	0%	0			HST250718C00026000
25 C	0	0%	0			HST250718C00025000
24 C	0	0%	0			HST250718C00024000
23 C	0.05	+400.00%	1	6	05-20	HST250718C00023000
22 C	0.05	-88.89%	2	2	04-11	HST250718C00022000
21 C	0.30	-45.45%	13	18	01-13	HST250718C00021000
20 C	0.05	0.00%	6	47	03-28	HST250718C00020000
19 C	0.09	+80.00%	1	58	03-27	HST250718C00019000
18 C	0.01	-80.00%	1	100	07-10	HST250718C00018000
17 C	0.05	-28.57%	4	194	07-10	HST250718C00017000
16 C	0.70	+133.33%	21	2,955	07-10	HST250718C00016000
15 C	1.65	+41.03%	1	89	07-10	HST250718C00015000
14 C	1.90	+15.15%	2	2	07-01	HST250718C00014000
13 C	2.65	-3.99%	1,000	11	06-27	HST250718C00013000
12 C	2.60	0%	2	1	03-21	HST250718C00012000
11 C	0	0%	0			HST250718C00011000
10 C	5.70	+22.58%	1	8	05-12	HST250718C00010000
9 C	0	0%	0			HST250718C00009000
8 C	7.75	0%	3	0	06-27	HST250718C00008000
5 C	10.85	-14.09%	3	0	06-27	HST250718C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	21.55	+7.75%	1	1	04-16	HST250718P00035000
32 P	0	0%	0			HST250718P00032000
31 P	0	0%	0			HST250718P00031000
30 P	0	0%	0			HST250718P00030000
29 P	0	0%	0			HST250718P00029000
28 P	0	0%	0			HST250718P00028000
27 P	0	0%	0			HST250718P00027000
26 P	0	0%	0			HST250718P00026000
25 P	0	0%	0			HST250718P00025000
24 P	0	0%	0			HST250718P00024000
23 P	0	0%	0			HST250718P00023000
22 P	0	0%	0			HST250718P00022000
21 P	0	0%	0			HST250718P00021000
20 P	4.70	-22.95%	2	35	06-16	HST250718P00020000
19 P	3.34	+59.05%	2	1	03-07	HST250718P00019000
18 P	2.47	-47.67%	1	13	07-01	HST250718P00018000
17 P	1.55	-6.06%	1	24	06-30	HST250718P00017000
16 P	0.08	-60.00%	67	2,833	07-10	HST250718P00016000
15 P	0.05	0.00%	1	5,145	07-10	HST250718P00015000
14 P	0.02	-33.33%	1	2,084	07-09	HST250718P00014000
13 P	0.01	-90.00%	1	308	06-26	HST250718P00013000
12 P	0.16	-73.33%	1	25	05-01	HST250718P00012000
11 P	0.10	+11.11%	3	8	05-27	HST250718P00011000
10 P	0.15	-25.00%	1	70	04-22	HST250718P00010000
9 P	0	0%	0			HST250718P00009000
8 P	0	0%	0			HST250718P00008000
5 P	0	0%	0			HST250718P00005000

Share