NasdaqGS - Delayed Quote • USD
HomeStreet, Inc. (HMST)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 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 | 0.00% |
| HMST240517C00005000 | 4/12/2024 5:46 PM | 5 | 8.20 | 6.70 | 7.70 | 0.00 | 0.00% | 4 | 13 | 253.13% |
| HMST240517C00006000 | 1/16/2024 5:31 PM | 6 | 8.43 | 6.50 | 9.10 | 0.00 | 0.00% | 35 | 25 | 524.02% |
| HMST240517C00007000 | 3/20/2024 5:05 PM | 7 | 7.43 | 3.40 | 7.80 | 0.00 | 0.00% | 3 | 35 | 253.13% |
| HMST240517C00008000 | 1/8/2024 4:31 PM | 8 | 3.20 | 4.60 | 5.10 | 0.00 | 0.00% | 5 | 47 | 243.75% |
| HMST240517C00009000 | 1/5/2024 3:48 PM | 9 | 2.40 | 4.20 | 4.60 | 0.00 | 0.00% | 1 | 26 | 263.87% |
| HMST240517C00010000 | 2/12/2024 3:21 PM | 10 | 3.27 | 3.50 | 7.20 | 0.00 | 0.00% | 3 | 160 | 420.90% |
| HMST240517C00011000 | 3/20/2024 5:05 PM | 11 | 3.51 | 1.50 | 2.30 | 0.00 | 0.00% | 3 | 7 | 119.14% |
| HMST240517C00012000 | 4/25/2024 2:47 PM | 12 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 12 | 16 | 56.45% |
| HMST240517C00013000 | 4/23/2024 2:26 PM | 13 | 0.26 | 0.15 | 0.55 | -0.09 | -25.71% | 1 | 19 | 60.94% |
| HMST240517C00014000 | 4/23/2024 3:07 PM | 14 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 100 | 153 | 73.44% |
| HMST240517C00015000 | 1/23/2024 4:29 PM | 15 | 1.40 | 0.20 | 0.75 | 0.00 | 0.00% | 9 | 9 | 117.97% |
| HMST240517C00016000 | 3/12/2024 6:30 PM | 16 | 0.75 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 13 | 166.99% |
| HMST240517C00017000 | 3/7/2024 3:33 PM | 17 | 0.35 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 4 | 129.69% |
| 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 | 542.97% |
| HMST240517P00004000 | 3/20/2024 4:17 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 104 | 221.88% |
| HMST240517P00005000 | 11/24/2023 2:33 PM | 5 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00% | 5 | 157 | 303.91% |
| HMST240517P00006000 | 2/26/2024 2:30 PM | 6 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 639.84% |
| HMST240517P00007000 | 2/26/2024 2:30 PM | 7 | 0.02 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 0 | 478.13% |
| HMST240517P00010000 | 4/11/2024 3:45 PM | 10 | 0.10 | 0.00 | 2.85 | 0.00 | 0.00% | 30 | 35 | 221.88% |
| HMST240517P00011000 | 4/22/2024 6:14 PM | 11 | 0.20 | 0.05 | 0.35 | 0.00 | 0.00% | 5 | 14 | 52.73% |
| HMST240517P00012000 | 4/22/2024 4:24 PM | 12 | 0.47 | 0.30 | 2.35 | 0.00 | 0.00% | 50 | 90 | 117.77% |
| HMST240517P00013000 | 4/23/2024 4:49 PM | 13 | 0.65 | 0.80 | 1.35 | 0.00 | 0.00% | 5 | 51 | 65.63% |
| HMST240517P00014000 | 4/11/2024 4:02 PM | 14 | 1.37 | 1.65 | 2.20 | 0.00 | 0.00% | 1 | 5 | 73.44% |
| HMST240517P00015000 | 4/25/2024 2:03 PM | 15 | 3.20 | 2.55 | 3.50 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| HMST240517P00016000 | 4/25/2024 2:08 PM | 16 | 4.00 | 3.80 | 4.50 | 0.00 | 0.00% | 1 | 113 | 101.17% |
Related Tickers
FSUN FirstSun Capital Bancorp
35.00
0.00%
FFWM First Foundation Inc.
6.08
-9.25%
CBNK Capital Bancorp, Inc.
19.58
-0.31%
CUBI Customers Bancorp, Inc.
46.82
-5.47%
MNSB MainStreet Bancshares, Inc.
15.90
+1.86%
CBFV CB Financial Services, Inc.
22.63
+3.90%
EFSC Enterprise Financial Services Corp
38.80
-0.23%
FRST Primis Financial Corp.
10.17
-4.86%
BANR Banner Corporation
45.36
-0.04%
MCB Metropolitan Bank Holding Corp.
42.13
+1.86%