Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018C00050000 | 2024-06-04 10:56AM EDT | 50.00 | 34.50 | 27.00 | 31.40 | 0.00 | - | 10 | 22 | 61.77% |
| HWM241018C00055000 | 2024-05-03 12:52PM EDT | 55.00 | 25.00 | 28.70 | 33.10 | 0.00 | - | 50 | 38 | 115.92% |
| HWM241018C00057500 | 2024-05-07 11:40AM EDT | 57.50 | 24.36 | 25.20 | 29.40 | 0.00 | - | 1 | 17 | 98.67% |
| HWM241018C00060000 | 2024-05-06 12:28PM EDT | 60.00 | 21.65 | 23.70 | 28.10 | 0.00 | - | 3 | 34 | 99.33% |
| HWM241018C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| HWM241018C00065000 | 2024-05-23 10:13AM EDT | 65.00 | 19.54 | 15.90 | 18.80 | 0.00 | - | 1 | 18 | 58.40% |
| HWM241018C00067500 | 2024-06-21 2:26PM EDT | 67.50 | 14.40 | 12.60 | 15.00 | 0.00 | - | 1 | 47 | 53.08% |
| HWM241018C00070000 | 2024-06-21 3:04PM EDT | 70.00 | 12.10 | 10.60 | 11.00 | 0.00 | - | 1 | 92 | 36.45% |
| HWM241018C00072500 | 2024-05-07 10:21AM EDT | 72.50 | 11.20 | 13.20 | 15.50 | 0.00 | - | 12 | 45 | 67.22% |
| HWM241018C00075000 | 2024-06-03 9:41AM EDT | 75.00 | 12.70 | 7.10 | 7.70 | 0.00 | - | 1 | 169 | 34.83% |
| HWM241018C00077500 | 2024-05-02 10:51AM EDT | 77.50 | 5.50 | 10.50 | 11.40 | 0.00 | - | 26 | 31 | 61.07% |
| HWM241018C00080000 | 2024-06-25 3:40PM EDT | 80.00 | 4.50 | 4.40 | 4.70 | -0.18 | -3.85% | 12 | 1,025 | 31.38% |
| HWM241018C00082500 | 2024-06-14 3:35PM EDT | 82.50 | 3.95 | 3.40 | 3.60 | 0.00 | - | 8 | 26 | 30.52% |
| HWM241018C00085000 | 2024-06-24 12:11PM EDT | 85.00 | 3.44 | 2.50 | 3.00 | 0.00 | - | 82 | 150 | 31.65% |
| HWM241018C00087500 | 2024-06-25 3:58PM EDT | 87.50 | 1.70 | 1.85 | 2.00 | -0.70 | -29.17% | 2 | 110 | 29.32% |
| HWM241018C00090000 | 2024-06-24 1:20PM EDT | 90.00 | 1.65 | 1.30 | 1.50 | 0.00 | - | 1 | 956 | 29.29% |
| HWM241018C00092500 | 2024-06-14 11:24AM EDT | 92.50 | 1.35 | 0.05 | 1.25 | 0.00 | - | 15 | 25 | 30.46% |
| HWM241018C00095000 | 2024-06-14 10:55AM EDT | 95.00 | 1.03 | 0.60 | 0.95 | 0.00 | - | 3 | 196 | 30.62% |
| HWM241018C00100000 | 2024-06-17 1:58PM EDT | 100.00 | 0.60 | 0.10 | 1.05 | 0.00 | - | 10 | 374 | 36.89% |
| HWM241018C00105000 | 2024-06-14 3:35PM EDT | 105.00 | 0.70 | 0.05 | 0.95 | 0.00 | - | 2 | 11 | 40.60% |
| HWM241018C00110000 | 2024-05-28 1:26PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.43% |
| HWM241018C00115000 | 2024-06-12 10:35AM EDT | 115.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 7 | 111 | 50.00% |
| HWM241018C00120000 | 2024-06-07 1:52PM EDT | 120.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 54.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018P00055000 | 2024-04-23 1:40PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HWM241018P00057500 | 2024-04-25 11:32AM EDT | 57.50 | 1.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 42.63% |
| HWM241018P00060000 | 2024-05-14 10:41AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 38.04% |
| HWM241018P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.60 | 0.15 | 2.45 | 0.00 | - | 3 | 22 | 50.88% |
| HWM241018P00065000 | 2024-04-19 10:40AM EDT | 65.00 | 4.90 | 0.20 | 0.85 | 0.00 | - | 13 | 31 | 30.29% |
| HWM241018P00067500 | 2024-06-14 11:32AM EDT | 67.50 | 1.16 | 0.95 | 1.15 | 0.00 | - | 10 | 12 | 28.76% |
| HWM241018P00070000 | 2024-06-21 10:20AM EDT | 70.00 | 1.30 | 0.75 | 1.70 | 0.00 | - | 5 | 80 | 28.43% |
| HWM241018P00072500 | 2024-06-20 3:24PM EDT | 72.50 | 1.84 | 1.05 | 3.10 | 0.00 | - | 5 | 132 | 32.57% |
| HWM241018P00075000 | 2024-06-14 12:13PM EDT | 75.00 | 2.16 | 2.75 | 3.00 | 0.00 | - | 5 | 39 | 25.78% |
| HWM241018P00077500 | 2024-06-20 3:39PM EDT | 77.50 | 3.50 | 3.80 | 4.00 | 0.00 | - | 1 | 159 | 24.93% |
| HWM241018P00080000 | 2024-06-20 3:41PM EDT | 80.00 | 4.60 | 5.00 | 5.30 | 0.00 | - | 44 | 129 | 24.54% |
| HWM241018P00082500 | 2024-06-20 11:49AM EDT | 82.50 | 5.90 | 4.40 | 7.30 | 0.00 | - | 118 | 127 | 26.99% |
| HWM241018P00085000 | 2024-06-14 3:24PM EDT | 85.00 | 8.10 | 6.10 | 8.40 | 0.00 | - | 1 | 47 | 22.71% |
| HWM241018P00087500 | 2024-06-24 10:14AM EDT | 87.50 | 8.50 | 9.80 | 11.00 | 0.00 | - | 1 | 8 | 27.26% |
| HWM241018P00090000 | 2024-06-24 10:56AM EDT | 90.00 | 10.40 | 11.60 | 13.40 | 0.00 | - | 4 | 2 | 30.07% |
| HWM241018P00092500 | 2024-06-24 10:39AM EDT | 92.50 | 12.40 | 13.00 | 16.30 | 0.00 | - | 1 | 1 | 36.40% |
© 2024 Yahoo. All rights reserved.