$17.12 -0.26 (-1.50%) HomeStreet Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 17.12
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.26 (-1.50%)
Prev Close: 17.38
Open: 17.44
Bid: 17.11
Ask: 17.12
Options:

Call Options: HMST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 HMST1422K7.5 7.60 0.00 7.70 738.0 11.60 25.0 0.0 0
10.00 HMST1422K10 5.20 0.00 5.10 210.0 9.10 25.0 0.0 0
12.50 HMST1422K12.5 2.75 0.00 2.60 210.0 6.60 25.0 0.0 0
15.00 HMST1422K15 0.25 0.00 0.30 849.0 4.20 25.0 0.0 0
17.50 HMST1422K17.5 2.00 0.00 0.40 10.0 2.00 843.0 5.0 58
20.00 HMST1422K20 0.55 0.40 0.05 10.0 0.15 148.0 35.0 35
22.50 HMST1422K22.5 5.00 0.00 0.05 10.0 1.95 40.0 0.0 0
25.00 HMST1422K25 5.00 0.00 0.05 10.0 1.95 40.0 0.0 0
30.00 HMST1422K30 5.00 0.00 0.00 0.0 1.95 40.0 0.0 0
35.00 HMST1422K35 5.00 0.00 0.00 0.0 1.95 310.0 0.0 0

Put Options: HMST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 HMST1422W7.5 5.00 0.00 0.00 0.0 1.95 350.0 0.0 0
10.00 HMST1422W10 5.00 0.00 0.00 0.0 1.95 70.0 0.0 0
12.50 HMST1422W12.5 1.95 0.00 0.05 10.0 1.95 85.0 0.0 0
15.00 HMST1422W15 0.05 0.00 0.05 10.0 2.00 313.0 0.0 0
17.50 HMST1422W17.5 0.70 0.10 0.55 10.0 2.85 815.0 20.0 22
20.00 HMST1422W20 3.10 2.30 0.90 50.0 4.80 535.0 22.0 100
22.50 HMST1422W22.5 3.30 0.00 3.40 50.0 7.50 55.0 0.0 0
25.00 HMST1422W25 5.90 0.00 5.90 50.0 9.90 25.0 0.0 0
30.00 HMST1422W30 10.90 0.00 10.60 10.0 15.10 55.0 0.0 0
35.00 HMST1422W35 15.90 0.00 15.60 10.0 20.10 435.0 0.0 0