NasdaqGS - Delayed Quote • USD
HomeStreet, Inc. (HMST)
At close: 4:00 PM EDT
After hours: 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240517C00003000 | 11/14/2023 5:47 PM | 3 | 3.70 | 6.50 | 7.20 | 0.00 | 0.00% | 149 | 59 | 0.00% |
| HMST240517C00004000 | 12/14/2023 5:17 PM | 4 | 6.20 | 6.30 | 7.80 | 0.00 | 0.00% | 18 | 200 | 371.09% |
| HMST240517C00005000 | 5/2/2024 7:18 PM | 5 | 6.10 | 5.00 | 8.30 | -1.10 | -15.28% | 2 | 13 | 469.14% |
| HMST240517C00006000 | 1/16/2024 5:31 PM | 6 | 8.43 | 6.50 | 9.10 | 0.00 | 0.00% | 35 | 25 | 829.30% |
| HMST240517C00007000 | 3/20/2024 5:05 PM | 7 | 7.43 | 3.40 | 7.80 | 0.00 | 0.00% | 3 | 35 | 476.17% |
| HMST240517C00008000 | 1/8/2024 4:31 PM | 8 | 3.20 | 4.60 | 5.10 | 0.00 | 0.00% | 5 | 47 | 430.47% |
| HMST240517C00009000 | 1/5/2024 3:48 PM | 9 | 2.40 | 4.20 | 4.60 | 0.00 | 0.00% | 1 | 26 | 427.34% |
| HMST240517C00010000 | 2/12/2024 3:21 PM | 10 | 3.27 | 3.50 | 7.20 | 0.00 | 0.00% | 3 | 160 | 605.47% |
| HMST240517C00011000 | 5/1/2024 5:33 PM | 11 | 0.50 | 0.00 | 2.60 | 0.00 | 0.00% | 9 | 17 | 152.93% |
| HMST240517C00012000 | 4/30/2024 3:31 PM | 12 | 0.55 | 0.00 | 3.50 | 0.00 | 0.00% | 6 | 7 | 243.36% |
| HMST240517C00013000 | 4/26/2024 3:06 PM | 13 | 0.26 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 20 | 177.73% |
| HMST240517C00014000 | 4/23/2024 3:07 PM | 14 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 100 | 153 | 116.80% |
| HMST240517C00015000 | 1/23/2024 4:29 PM | 15 | 1.40 | 0.20 | 0.75 | 0.00 | 0.00% | 9 | 9 | 175.39% |
| HMST240517C00016000 | 3/12/2024 6:30 PM | 16 | 0.75 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 13 | 235.55% |
| HMST240517C00017000 | 3/7/2024 3:33 PM | 17 | 0.35 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 4 | 182.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HMST240517P00003000 | 11/3/2023 2:33 PM | 3 | 0.30 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 10 | 597.66% |
| HMST240517P00004000 | 3/20/2024 4:17 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 104 | 234.38% |
| HMST240517P00005000 | 11/24/2023 2:33 PM | 5 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00% | 5 | 157 | 321.88% |
| HMST240517P00006000 | 2/26/2024 2:30 PM | 6 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 701.95% |
| HMST240517P00007000 | 2/26/2024 2:30 PM | 7 | 0.02 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 0 | 514.06% |
| HMST240517P00010000 | 5/1/2024 5:27 PM | 10 | 0.25 | 0.00 | 0.90 | 0.00 | 0.00% | 8 | 43 | 91.41% |
| HMST240517P00011000 | 5/1/2024 2:05 PM | 11 | 0.55 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 9 | 55.47% |
| HMST240517P00012000 | 5/2/2024 2:21 PM | 12 | 1.00 | 0.00 | 1.75 | -0.25 | -20.00% | 5 | 43 | 111.33% |
| HMST240517P00013000 | 5/1/2024 2:08 PM | 13 | 2.10 | 0.85 | 2.25 | 0.00 | 0.00% | 5 | 41 | 66.02% |
| HMST240517P00014000 | 5/1/2024 2:25 PM | 14 | 2.00 | 2.35 | 5.50 | 0.00 | 0.00% | 1 | 3 | 188.67% |
| HMST240517P00015000 | 4/30/2024 2:04 PM | 15 | 2.21 | 2.40 | 6.50 | 0.00 | 0.00% | 1 | 0 | 143.95% |
| HMST240517P00016000 | 4/25/2024 2:08 PM | 16 | 4.00 | 5.00 | 5.80 | 0.00 | 0.00% | 1 | 113 | 152.34% |
Related Tickers
FSUN FirstSun Capital Bancorp
34.50
0.00%
FFWM First Foundation Inc.
5.48
+0.37%
TBNK Territorial Bancorp Inc.
7.92
+3.53%
HFWA Heritage Financial Corporation
18.84
+3.18%
HOPE Hope Bancorp, Inc.
10.61
+3.51%
INBK First Internet Bancorp
31.70
+1.90%
HTBK Heritage Commerce Corp
8.21
+0.98%
BFIN BankFinancial Corporation
9.90
+1.23%
FSBC Five Star Bancorp
22.18
+1.79%
HBNC Horizon Bancorp, Inc.
12.41
+1.97%