HomeStreet, Inc. (HMST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240816C00008000 | 2024-03-06 12:02PM EDT | 8.00 | 7.37 | 3.50 | 8.40 | 0.00 | - | 3 | 2 | 361.91% |
| HMST240816C00009000 | 2024-02-09 10:30AM EDT | 9.00 | 4.20 | 5.50 | 7.10 | 0.00 | - | - | 1 | 411.33% |
| HMST240816C00010000 | 2024-03-06 12:02PM EDT | 10.00 | 5.52 | 1.90 | 6.50 | 0.00 | - | 3 | 2 | 264.75% |
| HMST240816C00011000 | 2024-05-14 2:26PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| HMST240816C00012000 | 2024-01-05 12:21PM EDT | 12.00 | 1.75 | 2.15 | 2.95 | 0.00 | - | 1 | 1 | 193.16% |
| HMST240816C00013000 | 2024-05-23 9:50AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HMST240816C00014000 | 2024-05-23 9:50AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HMST240816C00015000 | 2024-04-11 1:09PM EDT | 15.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 72.27% |
| HMST240816C00020000 | 2024-02-20 2:36PM EDT | 20.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 132.81% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240816P00006000 | 2023-12-14 1:30PM EDT | 6.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | - | 1 | 113.87% |
| HMST240816P00008000 | 2024-05-07 10:41AM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 204 | 196 | 12.50% |
| HMST240816P00009000 | 2024-02-01 11:01AM EDT | 9.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 5 | 60.55% |
| HMST240816P00010000 | 2024-05-24 2:01PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 0.00% |
| HMST240816P00011000 | 2024-05-20 3:39PM EDT | 11.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| HMST240816P00012000 | 2024-05-24 12:11PM EDT | 12.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 1 | 0.00% |
| HMST240816P00013000 | 2024-05-22 2:02PM EDT | 13.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| HMST240816P00014000 | 2024-05-16 3:59PM EDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| HMST240816P00015000 | 2024-05-16 3:59PM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 0.00% |
© 2024 Yahoo. All rights reserved.