Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517C00040000 | 2024-05-02 10:41AM EDT | 40.00 | 35.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HWM240517C00050000 | 2024-04-19 3:46PM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HWM240517C00055000 | 2024-04-19 3:52PM EDT | 55.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HWM240517C00060000 | 2024-05-02 10:20AM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HWM240517C00062500 | 2024-05-03 9:53AM EDT | 62.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HWM240517C00065000 | 2024-05-03 1:45PM EDT | 65.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HWM240517C00067500 | 2024-05-03 3:55PM EDT | 67.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HWM240517C00070000 | 2024-05-03 1:31PM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HWM240517C00072500 | 2024-05-03 10:40AM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HWM240517C00075000 | 2024-05-03 3:53PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HWM240517C00077500 | 2024-05-03 3:45PM EDT | 77.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | - | 0.00% |
| HWM240517C00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| HWM240517C00082500 | 2024-05-03 3:06PM EDT | 82.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | - | 6.25% |
| HWM240517C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HWM240517P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HWM240517P00060000 | 2024-05-02 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HWM240517P00062500 | 2024-05-02 11:18AM EDT | 62.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| HWM240517P00065000 | 2024-05-02 11:18AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| HWM240517P00067500 | 2024-05-03 9:41AM EDT | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HWM240517P00070000 | 2024-05-02 3:33PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| HWM240517P00072500 | 2024-05-03 3:05PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| HWM240517P00075000 | 2024-05-03 3:55PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| HWM240517P00077500 | 2024-05-03 3:57PM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 67 | - | 3.13% |
| HWM240517P00080000 | 2024-05-03 3:59PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HWM240517P00082500 | 2024-05-03 1:58PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
© 2024 Yahoo. All rights reserved.