Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115C00030000 | 2024-05-09 12:52PM EDT | 30.00 | 52.20 | 53.10 | 57.40 | 0.00 | - | 2 | 14 | 87.70% |
| HWM241115C00035000 | 2024-04-19 10:05AM EDT | 35.00 | 30.17 | 46.50 | 50.90 | 0.00 | - | 8 | 12 | 90.48% |
| HWM241115C00040000 | 2024-05-22 1:11PM EDT | 40.00 | 45.48 | 43.40 | 47.70 | 0.00 | - | 1 | 16 | 72.12% |
| HWM241115C00045000 | 2024-05-23 1:02PM EDT | 45.00 | 39.35 | 38.60 | 43.20 | 0.00 | - | 5 | 55 | 67.94% |
| HWM241115C00050000 | 2024-05-02 12:09PM EDT | 50.00 | 27.01 | 33.70 | 38.10 | 0.00 | - | 2 | 40 | 58.50% |
| HWM241115C00055000 | 2024-05-20 3:43PM EDT | 55.00 | 30.29 | 29.30 | 32.00 | 0.00 | - | 2 | 140 | 61.10% |
| HWM241115C00057500 | 2024-04-24 10:30AM EDT | 57.50 | 11.20 | 26.60 | 30.90 | 0.00 | - | 3 | 7 | 67.62% |
| HWM241115C00060000 | 2024-05-21 2:18PM EDT | 60.00 | 27.60 | 24.20 | 28.50 | 0.00 | - | 2 | 135 | 63.22% |
| HWM241115C00062500 | 2024-05-09 1:15PM EDT | 62.50 | 21.20 | 23.90 | 26.00 | 0.00 | - | 3 | 29 | 50.89% |
| HWM241115C00065000 | 2024-05-23 10:14AM EDT | 65.00 | 20.24 | 20.00 | 22.70 | 0.00 | - | 1 | 156 | 48.16% |
| HWM241115C00067500 | 2024-05-22 9:38AM EDT | 67.50 | 19.33 | 18.50 | 21.50 | 0.00 | - | 1 | 47 | 51.71% |
| HWM241115C00070000 | 2024-05-23 9:53AM EDT | 70.00 | 16.15 | 17.30 | 17.80 | 0.00 | - | 2 | 108 | 39.94% |
| HWM241115C00072500 | 2024-05-16 9:42AM EDT | 72.50 | 14.10 | 15.20 | 15.70 | 0.00 | - | 1 | 55 | 37.83% |
| HWM241115C00075000 | 2024-05-24 9:40AM EDT | 75.00 | 14.00 | 13.40 | 14.50 | +3.00 | +27.27% | 5 | 1,167 | 40.05% |
| HWM241115C00077500 | 2024-05-21 2:35PM EDT | 77.50 | 12.33 | 11.50 | 13.40 | 0.00 | - | 10 | 30 | 41.90% |
| HWM241115C00080000 | 2024-05-21 12:21PM EDT | 80.00 | 9.90 | 9.80 | 10.20 | 0.00 | - | 158 | 189 | 33.52% |
| HWM241115C00082500 | 2024-05-20 1:16PM EDT | 82.50 | 8.00 | 8.20 | 9.70 | 0.00 | - | 8 | 20 | 37.09% |
| HWM241115C00085000 | 2024-05-24 12:44PM EDT | 85.00 | 7.07 | 6.40 | 7.10 | +0.02 | +0.28% | 1 | 67 | 30.93% |
| HWM241115C00087500 | 2024-05-20 3:16PM EDT | 87.50 | 5.40 | 3.60 | 5.90 | 0.00 | - | 3 | 23 | 30.34% |
| HWM241115C00090000 | 2024-05-23 10:14AM EDT | 90.00 | 4.08 | 4.50 | 4.80 | 0.00 | - | 2 | 217 | 29.60% |
| HWM241115C00095000 | 2024-05-24 2:50PM EDT | 95.00 | 3.13 | 2.95 | 3.20 | +0.56 | +21.79% | 12 | 117 | 29.09% |
| HWM241115C00100000 | 2024-05-24 2:13PM EDT | 100.00 | 2.00 | 1.85 | 2.05 | +0.28 | +16.28% | 1 | 27 | 28.63% |
| HWM241115C00105000 | 2024-05-23 10:12AM EDT | 105.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 1 | 1 | 28.81% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 102.15% |
| HWM241115P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 1.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.16% |
| HWM241115P00040000 | 2024-01-22 4:53PM EDT | 40.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 64.80% |
| HWM241115P00045000 | 2024-05-15 3:52PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 48.98% |
| HWM241115P00050000 | 2024-03-12 12:38PM EDT | 50.00 | 0.81 | 0.80 | 0.95 | 0.00 | - | 10 | 33 | 54.20% |
| HWM241115P00055000 | 2024-05-23 10:03AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 7 | 104 | 44.34% |
| HWM241115P00057500 | 2024-04-17 11:42AM EDT | 57.50 | 2.50 | 0.10 | 0.75 | 0.00 | - | 20 | 31 | 40.63% |
| HWM241115P00060000 | 2024-05-09 12:13PM EDT | 60.00 | 0.57 | 0.15 | 0.75 | 0.00 | - | 3 | 198 | 37.04% |
| HWM241115P00062500 | 2024-05-02 2:59PM EDT | 62.50 | 1.14 | 0.20 | 0.85 | 0.00 | - | 1 | 42 | 34.69% |
| HWM241115P00065000 | 2024-05-15 3:58PM EDT | 65.00 | 0.75 | 0.40 | 1.05 | 0.00 | - | 24 | 83 | 33.20% |
| HWM241115P00067500 | 2024-05-15 11:46AM EDT | 67.50 | 1.05 | 0.75 | 1.00 | 0.00 | - | 5 | 29 | 29.22% |
| HWM241115P00070000 | 2024-05-08 2:39PM EDT | 70.00 | 1.65 | 1.00 | 1.30 | 0.00 | - | 1 | 23 | 28.17% |
| HWM241115P00072500 | 2024-05-17 3:41PM EDT | 72.50 | 1.75 | 1.35 | 1.65 | 0.00 | - | 16 | 32 | 26.97% |
| HWM241115P00075000 | 2024-05-22 11:00AM EDT | 75.00 | 2.05 | 1.85 | 2.10 | 0.00 | - | 4 | 38 | 25.86% |
| HWM241115P00077500 | 2024-05-17 3:37PM EDT | 77.50 | 3.02 | 1.70 | 2.65 | 0.00 | - | 15 | 16 | 24.72% |
| HWM241115P00080000 | 2024-05-24 1:15PM EDT | 80.00 | 3.30 | 1.50 | 3.40 | -0.40 | -10.81% | 11 | 86 | 23.94% |
| HWM241115P00082500 | 2024-05-24 2:07PM EDT | 82.50 | 4.20 | 3.30 | 4.30 | -0.20 | -4.55% | 11 | 11 | 23.14% |
| HWM241115P00085000 | 2024-05-24 11:52AM EDT | 85.00 | 5.30 | 3.20 | 5.40 | -0.42 | -7.34% | 24 | 29 | 22.46% |
| HWM241115P00087500 | 2024-05-24 9:40AM EDT | 87.50 | 6.11 | 4.50 | 6.70 | -0.69 | -10.15% | 2 | 12 | 21.86% |
© 2024 Yahoo. All rights reserved.