NasdaqGS - Delayed Quote • USD
HomeStreet, Inc. (HMST)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:26 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 13 | 0.00% |
| HMST240517C00006000 | 1/16/2024 5:31 PM | 6 | 8.43 | 6.50 | 9.10 | 0.00 | 0.00% | 35 | 25 | 468.36% |
| HMST240517C00007000 | 3/20/2024 5:05 PM | 7 | 7.43 | 3.40 | 7.80 | 0.00 | 0.00% | 3 | 35 | 205.86% |
| HMST240517C00008000 | 1/8/2024 4:31 PM | 8 | 3.20 | 4.60 | 5.10 | 0.00 | 0.00% | 5 | 47 | 206.64% |
| HMST240517C00009000 | 1/5/2024 3:48 PM | 9 | 2.40 | 4.20 | 4.60 | 0.00 | 0.00% | 1 | 26 | 232.42% |
| HMST240517C00010000 | 2/12/2024 3:21 PM | 10 | 3.27 | 3.50 | 7.20 | 0.00 | 0.00% | 3 | 160 | 384.77% |
| HMST240517C00011000 | 3/20/2024 5:05 PM | 11 | 3.51 | 1.50 | 2.30 | 0.00 | 0.00% | 3 | 7 | 99.61% |
| HMST240517C00012000 | 4/23/2024 3:41 PM | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| HMST240517C00013000 | 4/23/2024 2:26 PM | 13 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 6.25% |
| HMST240517C00014000 | 4/23/2024 3:07 PM | 14 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 153 | 12.50% |
| HMST240517C00015000 | 1/23/2024 4:29 PM | 15 | 1.40 | 0.20 | 0.75 | 0.00 | 0.00% | 9 | 9 | 106.84% |
| HMST240517C00016000 | 3/12/2024 6:30 PM | 16 | 0.75 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 13 | 153.32% |
| HMST240517C00017000 | 3/7/2024 3:33 PM | 17 | 0.35 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 4 | 119.14% |
| 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 | 522.66% |
| HMST240517P00004000 | 3/20/2024 4:17 PM | 4 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 104 | 215.63% |
| HMST240517P00005000 | 11/24/2023 2:33 PM | 5 | 0.75 | 0.15 | 0.45 | 0.00 | 0.00% | 5 | 157 | 294.14% |
| HMST240517P00006000 | 2/26/2024 2:30 PM | 6 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 615.63% |
| HMST240517P00007000 | 2/26/2024 2:30 PM | 7 | 0.02 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 0 | 461.33% |
| HMST240517P00010000 | 4/11/2024 3:45 PM | 10 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 35 | 25.00% |
| HMST240517P00011000 | 4/22/2024 6:14 PM | 11 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 12.50% |
| HMST240517P00012000 | 4/22/2024 4:24 PM | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 90 | 3.13% |
| HMST240517P00013000 | 4/23/2024 4:49 PM | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 51 | 0.00% |
| HMST240517P00014000 | 4/11/2024 4:02 PM | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| HMST240517P00015000 | 4/16/2024 5:20 PM | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HMST240517P00016000 | 4/17/2024 7:31 PM | 16 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 114 | 0.00% |
Related Tickers
FSUN FirstSun Capital Bancorp
34.50
0.00%
FFWM First Foundation Inc.
7.05
+1.59%
CUBI Customers Bancorp, Inc.
50.07
-0.56%
CBNK Capital Bancorp, Inc.
19.50
-1.07%
EFSC Enterprise Financial Services Corp
39.13
-0.18%
FRBA First Bank
11.97
-2.84%
FRAF Franklin Financial Services Corporation
30.14
+0.97%
LNKB LINKBANCORP, Inc.
6.70
+2.29%
CCBG Capital City Bank Group, Inc.
27.26
+0.29%
NBN Northeast Bank
52.49
-1.92%