S&P 500   3,370.29 (-0.29%)
DOW   29,232.19 (-0.56%)
QQQ   234.73 (+0.04%)
AAPL   319.00 (-1.83%)
FB   217.80 (+1.69%)
MSFT   187.23 (+1.01%)
GOOGL   1,519.44 (+0.05%)
AMZN   2,155.67 (+0.97%)
CGC   21.94 (-0.86%)
NVDA   296.57 (+2.34%)
BABA   220.52 (+0.41%)
TSLA   858.40 (+7.30%)
AMD   56.89 (+2.86%)
T   38.26 (+0.03%)
ACB   1.64 (+3.80%)
F   8.06 (-0.49%)
NFLX   387.78 (+1.94%)
BAC   34.27 (-1.66%)
DIS   139.14 (-0.29%)
S&P 500   3,370.29 (-0.29%)
DOW   29,232.19 (-0.56%)
QQQ   234.73 (+0.04%)
AAPL   319.00 (-1.83%)
FB   217.80 (+1.69%)
MSFT   187.23 (+1.01%)
GOOGL   1,519.44 (+0.05%)
AMZN   2,155.67 (+0.97%)
CGC   21.94 (-0.86%)
NVDA   296.57 (+2.34%)
BABA   220.52 (+0.41%)
TSLA   858.40 (+7.30%)
AMD   56.89 (+2.86%)
T   38.26 (+0.03%)
ACB   1.64 (+3.80%)
F   8.06 (-0.49%)
NFLX   387.78 (+1.94%)
BAC   34.27 (-1.66%)
DIS   139.14 (-0.29%)
S&P 500   3,370.29 (-0.29%)
DOW   29,232.19 (-0.56%)
QQQ   234.73 (+0.04%)
AAPL   319.00 (-1.83%)
FB   217.80 (+1.69%)
MSFT   187.23 (+1.01%)
GOOGL   1,519.44 (+0.05%)
AMZN   2,155.67 (+0.97%)
CGC   21.94 (-0.86%)
NVDA   296.57 (+2.34%)
BABA   220.52 (+0.41%)
TSLA   858.40 (+7.30%)
AMD   56.89 (+2.86%)
T   38.26 (+0.03%)
ACB   1.64 (+3.80%)
F   8.06 (-0.49%)
NFLX   387.78 (+1.94%)
BAC   34.27 (-1.66%)
DIS   139.14 (-0.29%)
S&P 500   3,370.29 (-0.29%)
DOW   29,232.19 (-0.56%)
QQQ   234.73 (+0.04%)
AAPL   319.00 (-1.83%)
FB   217.80 (+1.69%)
MSFT   187.23 (+1.01%)
GOOGL   1,519.44 (+0.05%)
AMZN   2,155.67 (+0.97%)
CGC   21.94 (-0.86%)
NVDA   296.57 (+2.34%)
BABA   220.52 (+0.41%)
TSLA   858.40 (+7.30%)
AMD   56.89 (+2.86%)
T   38.26 (+0.03%)
ACB   1.64 (+3.80%)
F   8.06 (-0.49%)
NFLX   387.78 (+1.94%)
BAC   34.27 (-1.66%)
DIS   139.14 (-0.29%)
Log in

HomeStreet Options Chain and Prices (NASDAQ:HMST)

$32.54
-0.85 (-2.55 %)
(As of 02/18/2020 04:00 PM ET)
Today's Range
$32.50
Now: $32.54
$33.71
50-Day Range
$31.08
MA: $32.78
$34.01
52-Week Range
$24.71
Now: $32.54
$35.44
Volume8,717 shs
Average Volume187,183 shs
Market Capitalization$794.30 million
P/E Ratio45.20
Dividend Yield1.80%
Beta0.76

Options Chain

HomeStreet (NASDAQ:HMST) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$45.00$0.000Call000
2/21/2020$40.00$0.000Call100.743750
2/21/2020$35.00$0.000Call0610
2/21/2020$30.00$4.700Call0101.52639 (+1.08202)0.730083
2/21/2020$25.00$9.550Call002.53433 (+0.416164)0.841478
2/21/2020$22.50$12.150Call043.23465 (+0.246252)0.865554
2/21/2020$20.00$14.700Call003.96293 (+0.403653)0.886599
2/21/2020$17.50$17.100Call004.59366 (+0.282059)0.908889
2/21/2020$45.00$11.650Put001.06482 (-0.216775)-0.975933
2/21/2020$40.00$6.650Put000.71571 (-0.169014)-0.965939
2/21/2020$35.00$1.700Put010.305081-0.866549
2/21/2020$30.00$0.025Put0250.429129 (+0.035032)-0.030877
2/21/2020$25.00$0.025Put000.997044 (+0.06975)-0.014192
2/21/2020$22.50$0.025Put001.32498 (+0.093317)-0.011114
2/21/2020$20.00$0.025Put001.67575 (+0.113734)-0.008604
2/21/2020$17.50$0.025Put002.06901 (+0.153303)-0.007261
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 by MarketBeat.com Staff

Featured Article: Google Finance Portfolio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel