Stocks Options

LAST PRICE
9.1700
TODAY'S CHANGE (%)
Trending Up0.1000 (1.1025%)

Bid / Lots
9.1700/ 2
Ask / Lots
9.1800/ 6
Open / Previous Close
8.9100 / 9.0700
Day Range
Low 8.8400
High 9.3200
52 Week Range
Low 4.9000
High 16.1000
Volume
106,735
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 79.393

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HMSTIn the Money	$6.00In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	HMSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
HMSTIn the Money	$4.00In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	HMSTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HMSTIn the Money	$2.00In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	HMSTNear the Money	---Near the Money	$0.45Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
HMSTIn the Money	$1.15In the Money	$1.55In the Money	$3.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$8.00	HMSTNear the Money	---Near the Money	$0.30Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	19Near the Money
HMSTUnderlying issue's last price	$0.35Underlying issue's last price	$0.75Underlying issue's last price	$0.55Underlying issue's last price	$-0.20Underlying issue's last price	1Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	HMSTUnderlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
HMSTNear the Money	---Near the Money	$0.50Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$10.00	HMSTIn the Money	---In the Money	$1.20In the Money	$1.10In the Money	$0.10In the Money	5In the Money	114In the Money
HMSTNear the Money	---Near the Money	$0.50Near the Money	$3.80Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$11.00	HMSTIn the Money	---In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTNear the Money	---Near the Money	$0.50Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$12.00	HMSTIn the Money	$2.70In the Money	$3.10In the Money	$2.95In the Money	$0.00In the Money	---In the Money	25In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$13.00	HMSTIn the Money	$3.40In the Money	$4.80In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$14.00	HMSTIn the Money	$4.60In the Money	$5.00In the Money	$0.65In the Money	$0.00In the Money	---In the Money	12In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$15.00	HMSTIn the Money	$5.60In the Money	$6.00In the Money	$1.15In the Money	$0.00In the Money	---In the Money	27In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.00	HMSTIn the Money	$6.60In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$17.00	HMSTIn the Money	$7.60In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	HMSTIn the Money	$8.70In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	HMSTIn the Money	$9.60In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	HMSTIn the Money	$10.60In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	HMSTIn the Money	$11.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	HMSTIn the Money	$12.60In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	HMSTIn the Money	$12.10In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	HMSTIn the Money	$15.60In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

HomeStreet Inc
NASDAQ:HMSTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)