HomeStreet, Inc. (HMST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240517C00003000 | 2023-11-14 1:47PM EDT | 3.00 | 3.70 | 6.50 | 7.20 | 0.00 | - | 149 | 59 | 0.00% |
| HMST240517C00004000 | 2023-12-14 1:17PM EDT | 4.00 | 6.20 | 6.30 | 7.80 | 0.00 | - | 18 | 200 | 315.63% |
| HMST240517C00005000 | 2024-05-02 3:18PM EDT | 5.00 | 6.10 | 3.90 | 7.00 | 0.00 | - | 2 | 13 | 576.95% |
| HMST240517C00006000 | 2024-01-16 1:31PM EDT | 6.00 | 8.43 | 6.50 | 9.10 | 0.00 | - | 35 | 25 | 884.38% |
| HMST240517C00007000 | 2024-03-20 1:05PM EDT | 7.00 | 7.43 | 3.40 | 7.80 | 0.00 | - | 3 | 35 | 503.13% |
| HMST240517C00008000 | 2024-01-08 12:31PM EDT | 8.00 | 3.20 | 4.60 | 5.10 | 0.00 | - | 5 | 47 | 456.64% |
| HMST240517C00009000 | 2024-01-05 11:48AM EDT | 9.00 | 2.40 | 4.20 | 4.60 | 0.00 | - | 1 | 26 | 456.06% |
| HMST240517C00010000 | 2024-02-12 11:21AM EDT | 10.00 | 3.27 | 3.50 | 7.20 | 0.00 | - | 3 | 160 | 652.73% |
| HMST240517C00011000 | 2024-05-01 1:33PM EDT | 11.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 9 | 17 | 91.99% |
| HMST240517C00012000 | 2024-04-30 11:31AM EDT | 12.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 58.20% |
| HMST240517C00013000 | 2024-04-26 11:06AM EDT | 13.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 103.52% |
| HMST240517C00014000 | 2024-04-23 11:07AM EDT | 14.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 100 | 153 | 119.53% |
| HMST240517C00015000 | 2024-01-23 12:29PM EDT | 15.00 | 1.40 | 0.20 | 0.75 | 0.00 | - | 9 | 9 | 188.67% |
| HMST240517C00016000 | 2024-03-12 2:30PM EDT | 16.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 254.69% |
| HMST240517C00017000 | 2024-03-07 11:33AM EDT | 17.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 197.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240517P00003000 | 2023-11-03 10:33AM EDT | 3.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 667.19% |
| HMST240517P00004000 | 2024-03-20 12:17PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 262.50% |
| HMST240517P00005000 | 2023-11-24 10:33AM EDT | 5.00 | 0.75 | 0.15 | 0.45 | 0.00 | - | 5 | 157 | 361.72% |
| HMST240517P00006000 | 2024-02-26 10:30AM EDT | 6.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 783.59% |
| HMST240517P00007000 | 2024-02-26 10:30AM EDT | 7.00 | 0.02 | 0.00 | 4.00 | 0.00 | - | 2 | 0 | 575.39% |
| HMST240517P00010000 | 2024-05-01 1:27PM EDT | 10.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 8 | 43 | 57.81% |
| HMST240517P00011000 | 2024-05-01 10:05AM EDT | 11.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 5 | 9 | 65.23% |
| HMST240517P00012000 | 2024-05-03 11:09AM EDT | 12.00 | 1.00 | 0.75 | 1.70 | 0.00 | - | 5 | 39 | 66.80% |
| HMST240517P00013000 | 2024-05-03 3:31PM EDT | 13.00 | 2.00 | 1.70 | 2.40 | -0.10 | -4.76% | 21 | 41 | 56.25% |
| HMST240517P00014000 | 2024-05-01 10:25AM EDT | 14.00 | 2.00 | 1.40 | 3.40 | 0.00 | - | 1 | 3 | 150.39% |
| HMST240517P00015000 | 2024-04-30 10:04AM EDT | 15.00 | 2.21 | 1.90 | 4.40 | 0.00 | - | 1 | 0 | 173.44% |
| HMST240517P00016000 | 2024-04-25 10:08AM EDT | 16.00 | 4.00 | 4.90 | 7.20 | 0.00 | - | 1 | 113 | 289.26% |
© 2024 Yahoo. All rights reserved.