UK markets open in 4 hours 10 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,519.43 -58.87 (-0.32%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,332.50 +1.30 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,737.53 -271.48 (-0.53%)
HomeStreet, Inc. (HMST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 507.81% |
| HMST240517C00005000 | 2024-05-02 3:18PM EDT | 5.00 | 6.10 | 4.20 | 7.10 | 0.00 | - | 2 | 13 | 731.25% |
| HMST240517C00006000 | 2024-01-16 1:31PM EDT | 6.00 | 8.43 | 6.50 | 9.10 | 0.00 | - | 35 | 25 | 1,032.81% |
| HMST240517C00007000 | 2024-03-20 1:05PM EDT | 7.00 | 7.43 | 3.40 | 7.80 | 0.00 | - | 3 | 35 | 596.48% |
| HMST240517C00008000 | 2024-01-08 12:31PM EDT | 8.00 | 3.20 | 4.60 | 5.10 | 0.00 | - | 5 | 47 | 537.50% |
| HMST240517C00009000 | 2024-01-05 11:48AM EDT | 9.00 | 2.40 | 4.20 | 4.60 | 0.00 | - | 1 | 26 | 531.25% |
| HMST240517C00010000 | 2024-02-12 11:21AM EDT | 10.00 | 3.27 | 3.50 | 7.20 | 0.00 | - | 3 | 160 | 746.88% |
| HMST240517C00011000 | 2024-05-01 1:33PM EDT | 11.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 9 | 17 | 102.73% |
| HMST240517C00012000 | 2024-04-30 11:31AM EDT | 12.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 6 | 7 | 100.39% |
| HMST240517C00013000 | 2024-04-26 11:06AM EDT | 13.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 124.02% |
| HMST240517C00014000 | 2024-04-23 11:07AM EDT | 14.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 100 | 153 | 134.38% |
| HMST240517C00015000 | 2024-01-23 12:29PM EDT | 15.00 | 1.40 | 0.20 | 0.75 | 0.00 | - | 9 | 9 | 217.19% |
| HMST240517C00016000 | 2024-03-12 2:30PM EDT | 16.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 2 | 13 | 289.84% |
| HMST240517C00017000 | 2024-03-07 11:33AM EDT | 17.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 225.00% |
Putsfor17 May 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 | 717.19% |
| HMST240517P00004000 | 2024-03-20 12:17PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 281.25% |
| HMST240517P00005000 | 2023-11-24 10:33AM EDT | 5.00 | 0.75 | 0.15 | 0.45 | 0.00 | - | 5 | 157 | 385.16% |
| HMST240517P00006000 | 2024-02-26 10:30AM EDT | 6.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 842.58% |
| HMST240517P00007000 | 2024-02-26 10:30AM EDT | 7.00 | 0.02 | 0.00 | 4.00 | 0.00 | - | 2 | 0 | 615.23% |
| HMST240517P00010000 | 2024-05-01 1:27PM EDT | 10.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 43 | 60.94% |
| HMST240517P00011000 | 2024-05-01 10:05AM EDT | 11.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 57.03% |
| HMST240517P00012000 | 2024-05-03 11:09AM EDT | 12.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 5 | 34 | 114.45% |
| HMST240517P00013000 | 2024-05-06 11:52AM EDT | 13.00 | 2.00 | 1.50 | 2.70 | 0.00 | - | 1 | 22 | 148.44% |
| HMST240517P00014000 | 2024-05-01 10:25AM EDT | 14.00 | 2.00 | 1.35 | 5.20 | 0.00 | - | 1 | 3 | 393.75% |
| HMST240517P00015000 | 2024-04-30 10:04AM EDT | 15.00 | 2.21 | 2.70 | 4.70 | 0.00 | - | 1 | 0 | 201.95% |
| HMST240517P00016000 | 2024-04-25 10:08AM EDT | 16.00 | 4.00 | 5.20 | 5.70 | 0.00 | - | 1 | 113 | 166.80% |
© 2024 Yahoo. All rights reserved.