Stocks Options

LAST PRICE
11.4600
TODAY'S CHANGE (%)
Trending Down-0.3400 (-2.8814%)

Bid / Lots
4.6100/ 2
Ask / Lots
16.2200/ 6
Open / Previous Close
11.8300 / 11.8000
Day Range
Low 11.4400
High 11.8300
52 Week Range
Low 5.9800
High 16.1000
Volume
140,712
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 73.881

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
HMSTIn the Money	$4.30In the Money	$8.10In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HMSTIn the Money	$4.50In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	HMSTOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
HMSTIn the Money	$2.50In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	HMSTOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
HMSTIn the Money	$1.65In 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$8.00	HMSTOut of the Money	---Out of the Money	$1.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
HMSTIn the Money	$0.90In the Money	$4.80In the Money	$2.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$9.00	HMSTNear the Money	---Near the Money	$2.00Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
HMSTIn the Money	$1.50In the Money	$2.10In the Money	$1.40In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$10.00	HMSTNear the Money	---Near the Money	$0.95Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
HMSTUnderlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$11.00Underlying issue's last price	HMSTUnderlying issue's last price	---Underlying issue's last price	$1.05Underlying 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	$1.25Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$12.00	HMSTIn the Money	---In the Money	$1.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTNear the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	HMSTIn the Money	---In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTNear the Money	---Near the Money	$0.95Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$14.00	HMSTIn the Money	---In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.75Out 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$15.00	HMSTIn the Money	$1.85In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$1.40Out 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$16.00	HMSTIn the Money	$2.70In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$1.40Out 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$17.00	HMSTIn the Money	$5.00In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.75Out 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	$6.00In the Money	$7.30In 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	$6.30In the Money	$8.50In 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	$6.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$1.25Out 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	$7.60In 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	$1.25Out 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	$8.10In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$1.25Out 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	$11.10In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
HMSTOut of the Money	---Out of the Money	$0.75Out 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	$12.10In the Money	$15.10In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)