Options Chain for HOMESTREET INC COM (HMST) - $10.99 as of 12/20/2024 3:38:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.30 | 8.70 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 5.00 | 3.50 | 7.90 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 6.00 | 2.55 | 7.20 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 7.00 | 3.00 | 5.50 | % | 0 | 0 | 3.34 | 0.98 | 0.02 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 8.00 | 1.65 | 5.20 | % | 0 | 0 | 3.54 | 0.93 | 0.05 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 3.70 | % | 0 | 0 | 2.33 | 0.84 | 0.09 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 3.80 | % | 0 | 0 | 3.23 | 0.69 | 0.14 | -0.02 | 12/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.53 | 0.16 | -0.02 | 12/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.38 | 0.16 | -0.02 | 12/3/2024 | 12/20/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.25 | 0.13 | -0.02 | 12/3/2024 | 12/20/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.16 | 0.10 | -0.01 | 11/19/2024 | 12/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 2.95 | % | 0 | 0 | 3.37 | 0.10 | 0.07 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.06 | 0.05 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 3.20 | % | 0 | 0 | 3.90 | 0.03 | 0.03 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.02 | 0.02 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 3.20 | % | 0 | 0 | 4.16 | 0.01 | 0.01 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 3.20 | % | 0 | 0 | 4.28 | 0.00 | 0.01 | 0.00 | 12/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 7.00 | 0.00 | 3.20 | % | 0 | 0 | 5.59 | -0.02 | 0.02 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.10 | % | 0 | 0 | 1.25 | -0.07 | 0.05 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 1.90 | -0.16 | 0.09 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.95 | % | 0 | 0 | 3.07 | -0.31 | 0.14 | -0.02 | 12/20/2024 3:59:59 PM EST | |||
| 11.00 | 0.00 | 3.50 | % | 0 | 0 | 2.25 | -0.47 | 0.16 | -0.02 | 12/20/2024 3:59:59 PM EST | |||
| 12.00 | 0.00 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.62 | 0.16 | -0.02 | 12/10/2024 | 12/20/2024 3:59:59 PM EST |
| 13.00 | 0.00 | 4.50 | % | 0 | 0 | 2.67 | -0.75 | 0.13 | -0.02 | 12/20/2024 3:59:59 PM EST | |||
| 14.00 | 0.80 | 5.00 | % | 0 | 0 | 1.20 | -0.84 | 0.10 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 15.00 | 2.45 | 5.00 | % | 0 | 0 | 1.38 | -0.90 | 0.07 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 16.00 | 3.10 | 6.30 | % | 0 | 0 | 1.53 | -0.94 | 0.05 | -0.01 | 12/20/2024 3:59:59 PM EST | |||
| 17.00 | 4.50 | 6.60 | % | 0 | 0 | 1.77 | -0.97 | 0.03 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 18.00 | 5.70 | 8.20 | % | 0 | 0 | 2.55 | -0.98 | 0.02 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 19.00 | 6.40 | 9.70 | % | 0 | 0 | 3.10 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:59 PM EST | |||
| 20.00 | 8.60 | 10.10 | % | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 12/20/2024 3:59:59 PM EST |