Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250117C00045000 | 2024-05-23 1:02PM EDT | 45.00 | 39.75 | 34.20 | 38.50 | 0.00 | - | - | 6 | 78.08% |
| HWM250117C00055000 | 2024-06-03 10:16AM EDT | 55.00 | 31.22 | 24.30 | 27.00 | 0.00 | - | 1 | 1 | 51.28% |
| HWM250117C00065000 | 2024-06-24 3:42PM EDT | 65.00 | 17.00 | 16.30 | 18.70 | 0.00 | - | 1 | 12 | 50.99% |
| HWM250117C00070000 | 2024-06-25 10:18AM EDT | 70.00 | 12.90 | 12.60 | 13.70 | -1.70 | -11.64% | 1 | 6 | 40.77% |
| HWM250117C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 11.10 | 9.30 | 9.60 | 0.00 | - | 1 | 7 | 34.49% |
| HWM250117C00077500 | 2024-06-20 12:45PM EDT | 77.50 | 9.00 | 7.00 | 8.20 | 0.00 | - | 1 | 7 | 33.70% |
| HWM250117C00080000 | 2024-06-24 2:23PM EDT | 80.00 | 7.10 | 6.50 | 7.70 | 0.00 | - | 11 | 24 | 36.26% |
| HWM250117C00082500 | 2024-05-23 9:53AM EDT | 82.50 | 8.65 | 5.90 | 7.50 | 0.00 | - | - | 2 | 39.58% |
| HWM250117C00085000 | 2024-06-25 12:55PM EDT | 85.00 | 4.50 | 4.40 | 4.70 | -0.39 | -7.98% | 5 | 30 | 31.25% |
| HWM250117C00087500 | 2024-06-25 3:29PM EDT | 87.50 | 3.68 | 3.60 | 3.90 | -2.82 | -43.38% | 4 | 155 | 30.98% |
| HWM250117C00090000 | 2024-06-25 1:04PM EDT | 90.00 | 2.81 | 0.95 | 3.10 | -2.39 | -45.96% | 1 | 16 | 30.20% |
| HWM250117C00092500 | 2024-06-20 11:32AM EDT | 92.50 | 3.03 | 0.45 | 2.50 | 0.00 | - | 12 | 27 | 29.86% |
| HWM250117C00095000 | 2024-06-05 2:16PM EDT | 95.00 | 3.97 | 1.85 | 2.05 | 0.00 | - | 1 | 5 | 29.85% |
| HWM250117C00100000 | 2024-06-25 9:45AM EDT | 100.00 | 1.40 | 1.15 | 1.35 | -0.05 | -3.45% | 1 | 19 | 29.75% |
| HWM250117C00105000 | 2024-06-25 12:01PM EDT | 105.00 | 0.80 | 0.70 | 0.90 | -1.20 | -60.00% | 1 | 79 | 29.91% |
| HWM250117C00110000 | 2024-05-22 10:50AM EDT | 110.00 | 1.18 | 0.60 | 2.75 | 0.00 | - | - | 5 | 46.24% |
| HWM250117C00115000 | 2024-06-25 2:17PM EDT | 115.00 | 0.36 | 0.15 | 0.65 | -0.09 | -20.00% | 2 | 2 | 33.55% |
| HWM250117C00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 4 | 35.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250117P00065000 | 2024-06-25 2:18PM EDT | 65.00 | 1.56 | 1.45 | 1.60 | +0.56 | +56.00% | 1 | 42 | 28.28% |
| HWM250117P00070000 | 2024-06-21 1:40PM EDT | 70.00 | 2.38 | 2.40 | 2.70 | 0.00 | - | 1 | 14 | 26.73% |
| HWM250117P00075000 | 2024-05-23 12:39PM EDT | 75.00 | 2.80 | 3.40 | 3.90 | 0.00 | - | - | 9 | 23.34% |
| HWM250117P00077500 | 2024-06-14 9:56AM EDT | 77.50 | 4.20 | 5.00 | 5.40 | 0.00 | - | 1 | 3 | 24.66% |
| HWM250117P00080000 | 2024-05-24 9:53AM EDT | 80.00 | 4.00 | 3.80 | 6.00 | 0.00 | - | 3 | 7 | 21.33% |
| HWM250117P00082500 | 2024-06-25 3:14PM EDT | 82.50 | 8.10 | 5.70 | 8.20 | +3.00 | +58.82% | 110 | 111 | 24.13% |
| HWM250117P00085000 | 2024-06-21 10:17AM EDT | 85.00 | 8.80 | 8.90 | 11.00 | 0.00 | - | 1 | 20 | 29.07% |
| HWM250117P00087500 | 2024-06-17 10:48AM EDT | 87.50 | 10.70 | 9.10 | 11.30 | 0.00 | - | - | 1 | 21.94% |
| HWM250117P00090000 | 2024-06-18 11:48AM EDT | 90.00 | 11.90 | 11.00 | 14.20 | 0.00 | - | - | 3 | 26.75% |
| HWM250117P00092500 | 2024-06-18 12:32PM EDT | 92.50 | 13.60 | 14.60 | 17.00 | 0.00 | - | 3 | 21 | 30.92% |
| HWM250117P00100000 | 2024-05-23 1:34PM EDT | 100.00 | 17.10 | 18.70 | 21.90 | 0.00 | - | - | 2 | 16.70% |
© 2024 Yahoo. All rights reserved.