Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719C00030000 | 2024-06-04 10:57AM EDT | 30.00 | 53.13 | 46.10 | 50.50 | 0.00 | - | 1 | 3 | 169.53% |
| HWM240719C00035000 | 2024-02-06 4:26PM EDT | 35.00 | 24.07 | 32.60 | 37.30 | 0.00 | - | 2 | 52 | 0.00% |
| HWM240719C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.72 | 36.20 | 40.50 | 0.00 | - | 1 | 23 | 129.69% |
| HWM240719C00045000 | 2024-06-17 3:53PM EDT | 45.00 | 35.20 | 31.20 | 35.50 | 0.00 | - | 1 | 134 | 109.18% |
| HWM240719C00050000 | 2024-06-21 2:55PM EDT | 50.00 | 29.85 | 26.20 | 30.60 | 0.00 | - | 12 | 956 | 95.12% |
| HWM240719C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 24.72 | 21.30 | 25.60 | 0.00 | - | 37 | 308 | 80.86% |
| HWM240719C00057500 | 2024-05-09 2:30PM EDT | 57.50 | 24.55 | 24.50 | 28.90 | 0.00 | - | 5 | 5 | 205.32% |
| HWM240719C00060000 | 2024-06-12 1:26PM EDT | 60.00 | 24.90 | 17.00 | 20.70 | 0.00 | - | 1 | 458 | 80.03% |
| HWM240719C00062500 | 2024-06-14 9:32AM EDT | 62.50 | 18.80 | 14.00 | 18.20 | 0.00 | - | 1 | 174 | 62.06% |
| HWM240719C00065000 | 2024-06-20 11:32AM EDT | 65.00 | 15.23 | 11.50 | 15.50 | 0.00 | - | 1 | 248 | 96.22% |
| HWM240719C00067500 | 2024-06-14 10:38AM EDT | 67.50 | 12.32 | 9.00 | 13.30 | 0.00 | - | 2 | 70 | 89.16% |
| HWM240719C00070000 | 2024-06-05 10:52AM EDT | 70.00 | 14.40 | 7.00 | 10.90 | 0.00 | - | 1 | 868 | 78.27% |
| HWM240719C00072500 | 2024-06-25 1:54PM EDT | 72.50 | 6.17 | 6.20 | 6.50 | -2.13 | -25.66% | 3 | 407 | 35.89% |
| HWM240719C00075000 | 2024-06-24 2:31PM EDT | 75.00 | 4.50 | 4.00 | 4.40 | +0.02 | +0.45% | 1 | 150 | 31.64% |
| HWM240719C00077500 | 2024-06-25 3:30PM EDT | 77.50 | 2.40 | 2.45 | 2.60 | -0.50 | -17.24% | 10 | 35 | 28.03% |
| HWM240719C00080000 | 2024-06-25 3:03PM EDT | 80.00 | 1.07 | 1.25 | 1.40 | -0.48 | -30.97% | 282 | 251 | 26.98% |
| HWM240719C00082500 | 2024-06-25 3:21PM EDT | 82.50 | 0.58 | 0.55 | 0.70 | -0.27 | -31.76% | 52 | 236 | 27.00% |
| HWM240719C00085000 | 2024-06-25 3:22PM EDT | 85.00 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 91 | 1,813 | 26.66% |
| HWM240719C00087500 | 2024-06-25 11:17AM EDT | 87.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 366 | 29.88% |
| HWM240719C00090000 | 2024-06-24 1:21PM EDT | 90.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 118 | 38.87% |
| HWM240719C00092500 | 2024-06-24 10:00AM EDT | 92.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 50.39% |
| HWM240719C00095000 | 2024-06-14 3:20PM EDT | 95.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 11 | 19 | 55.27% |
| HWM240719C00100000 | 2024-03-06 11:16AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719P00035000 | 2024-04-08 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 178.61% |
| HWM240719P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 232 | 111.91% |
| HWM240719P00050000 | 2024-05-20 10:07AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 106 | 92.97% |
| HWM240719P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 3 | 136 | 93.85% |
| HWM240719P00057500 | 2024-05-31 11:26AM EDT | 57.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 38 | 104.10% |
| HWM240719P00060000 | 2024-06-14 2:22PM EDT | 60.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 3,792 | 93.21% |
| HWM240719P00062500 | 2024-06-13 11:23AM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 53.22% |
| HWM240719P00065000 | 2024-06-25 1:09PM EDT | 65.00 | 0.13 | 0.00 | 0.15 | -0.04 | -23.53% | 70 | 275 | 42.87% |
| HWM240719P00067500 | 2024-05-03 10:23AM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 429 | 62.40% |
| HWM240719P00070000 | 2024-06-24 3:50PM EDT | 70.00 | 0.19 | 0.05 | 0.45 | 0.00 | - | 1 | 91 | 37.74% |
| HWM240719P00072500 | 2024-06-20 1:51PM EDT | 72.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 50 | 27.88% |
| HWM240719P00075000 | 2024-06-25 11:19AM EDT | 75.00 | 0.78 | 0.70 | 0.80 | +0.08 | +11.43% | 9 | 200 | 25.64% |
| HWM240719P00077500 | 2024-06-25 2:53PM EDT | 77.50 | 1.73 | 1.45 | 1.60 | +0.28 | +19.31% | 415 | 409 | 24.24% |
| HWM240719P00080000 | 2024-06-25 3:23PM EDT | 80.00 | 2.85 | 2.75 | 2.90 | +0.35 | +14.00% | 64 | 938 | 23.05% |
| HWM240719P00082500 | 2024-06-25 12:56PM EDT | 82.50 | 5.00 | 4.50 | 4.80 | +0.46 | +10.13% | 1 | 506 | 23.58% |
| HWM240719P00085000 | 2024-06-24 10:18AM EDT | 85.00 | 4.82 | 6.70 | 7.20 | 0.00 | - | 30 | 468 | 29.05% |
| HWM240719P00087500 | 2024-06-14 9:59AM EDT | 87.50 | 6.80 | 8.70 | 9.70 | 0.00 | - | 2 | 63 | 35.69% |
| HWM240719P00090000 | 2024-06-11 9:41AM EDT | 90.00 | 7.10 | 9.60 | 14.00 | 0.00 | - | 1 | 1 | 75.29% |
| HWM240719P00092500 | 2024-05-28 10:53AM EDT | 92.50 | 7.70 | 12.20 | 16.30 | 0.00 | - | 1 | 0 | 79.64% |
| HWM240719P00105000 | 2024-05-28 3:58PM EDT | 105.00 | 19.53 | 24.70 | 29.00 | 0.00 | - | 1 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.