Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250516C00045000 | 2024-05-30 10:58AM EDT | 45.00 | 41.70 | 33.00 | 38.00 | 0.00 | - | 3 | 3 | 55.66% |
| HWM250516C00050000 | 2024-06-06 10:50AM EDT | 50.00 | 36.60 | 28.50 | 33.50 | 0.00 | - | 1 | 10 | 50.89% |
| HWM250516C00055000 | 2024-06-20 12:35PM EDT | 55.00 | 27.88 | 24.00 | 29.00 | 0.00 | - | - | 2 | 59.39% |
| HWM250516C00070000 | 2024-06-25 2:51PM EDT | 70.00 | 14.66 | 14.90 | 16.90 | -4.84 | -24.82% | 2 | 11 | 44.71% |
| HWM250516C00080000 | 2024-06-14 9:45AM EDT | 80.00 | 10.90 | 9.00 | 10.40 | 0.00 | - | - | 10 | 38.07% |
| HWM250516C00082500 | 2024-06-03 10:09AM EDT | 82.50 | 11.83 | 8.00 | 10.10 | 0.00 | - | 20 | 28 | 40.34% |
| HWM250516C00085000 | 2024-06-03 10:31AM EDT | 85.00 | 10.30 | 6.90 | 9.30 | 0.00 | - | 8 | 9 | 40.64% |
| HWM250516C00087500 | 2024-05-28 2:44PM EDT | 87.50 | 10.00 | 5.90 | 8.10 | 0.00 | - | 1 | 1 | 39.34% |
| HWM250516C00090000 | 2024-06-12 12:48PM EDT | 90.00 | 8.35 | 5.10 | 6.30 | 0.00 | - | 1 | 4 | 35.68% |
| HWM250516C00095000 | 2024-05-30 11:09AM EDT | 95.00 | 6.85 | 3.80 | 4.70 | 0.00 | - | 6 | 6 | 34.43% |
| HWM250516C00100000 | 2024-06-25 3:27PM EDT | 100.00 | 2.90 | 1.75 | 3.10 | -2.09 | -41.88% | 2 | 2 | 31.96% |
| HWM250516C00105000 | 2024-05-29 9:30AM EDT | 105.00 | 4.10 | 1.65 | 2.30 | 0.00 | - | - | 1 | 31.67% |
| HWM250516C00110000 | 2024-06-14 11:29AM EDT | 110.00 | 1.69 | 1.35 | 1.80 | 0.00 | - | 30 | 32 | 32.01% |
| HWM250516C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 2.15 | 0.95 | 1.35 | 0.00 | - | - | 1 | 31.95% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250516P00065000 | 2024-06-11 11:51AM EDT | 65.00 | 1.90 | 2.35 | 2.70 | 0.00 | - | - | 3 | 28.11% |
| HWM250516P00070000 | 2024-06-07 3:38PM EDT | 70.00 | 2.68 | 3.70 | 4.10 | 0.00 | - | 20 | 40 | 26.99% |
| HWM250516P00075000 | 2024-06-21 10:22AM EDT | 75.00 | 5.40 | 5.40 | 6.00 | 0.00 | - | 1 | 6 | 26.06% |
| HWM250516P00077500 | 2024-05-30 12:03PM EDT | 77.50 | 4.90 | 5.20 | 8.30 | 0.00 | - | 1 | 1 | 29.61% |
| HWM250516P00080000 | 2024-06-25 3:29PM EDT | 80.00 | 7.75 | 7.60 | 8.80 | +2.05 | +35.96% | 123 | 11 | 26.50% |
| HWM250516P00082500 | 2024-05-29 9:43AM EDT | 82.50 | 6.21 | 8.10 | 11.20 | 0.00 | - | - | 1 | 29.49% |
| HWM250516P00085000 | 2024-06-18 12:08PM EDT | 85.00 | 10.00 | 9.20 | 11.20 | 0.00 | - | - | 3 | 23.85% |
| HWM250516P00090000 | 2024-06-12 10:18AM EDT | 90.00 | 10.70 | 12.70 | 14.50 | 0.00 | - | 20 | 23 | 22.51% |
| HWM250516P00092500 | 2024-06-10 10:18AM EDT | 92.50 | 12.10 | 13.50 | 16.30 | 0.00 | - | - | 1 | 21.67% |
© 2024 Yahoo. All rights reserved.