Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517C00040000 | 2024-03-28 1:57PM EDT | 40.00 | 28.55 | 24.00 | 28.80 | 0.00 | - | 1 | 1 | 50.00% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 21.50 | 25.70 | 0.00 | - | 2 | 2 | 181.15% |
| HWM240517C00050000 | 2024-04-19 3:46PM EDT | 50.00 | 13.30 | 14.10 | 19.00 | 0.00 | - | 13 | 26 | 67.58% |
| HWM240517C00055000 | 2024-04-19 3:52PM EDT | 55.00 | 8.63 | 9.40 | 14.00 | 0.00 | - | 37 | 37 | 56.15% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 8.50 | 10.60 | 0.00 | - | 3 | 5 | 57.42% |
| HWM240517C00060000 | 2024-04-26 2:45PM EDT | 60.00 | 6.74 | 5.60 | 7.10 | +2.00 | +42.19% | 3 | 13 | 46.63% |
| HWM240517C00062500 | 2024-04-26 3:42PM EDT | 62.50 | 4.60 | 4.70 | 4.90 | +0.87 | +23.32% | 2 | 238 | 40.19% |
| HWM240517C00065000 | 2024-04-26 3:41PM EDT | 65.00 | 2.85 | 2.90 | 3.10 | +0.75 | +35.71% | 1,035 | 1,353 | 37.13% |
| HWM240517C00067500 | 2024-04-26 3:57PM EDT | 67.50 | 1.70 | 1.60 | 1.75 | +0.55 | +47.83% | 335 | 563 | 35.25% |
| HWM240517C00070000 | 2024-04-26 3:02PM EDT | 70.00 | 0.80 | 0.80 | 0.90 | +0.25 | +45.45% | 16 | 106 | 34.62% |
| HWM240517C00072500 | 2024-04-26 2:47PM EDT | 72.50 | 0.41 | 0.35 | 0.45 | +0.10 | +32.26% | 2 | 199 | 35.16% |
| HWM240517C00075000 | 2024-04-26 2:47PM EDT | 75.00 | 0.19 | 0.10 | 0.25 | +0.09 | +90.00% | 3 | 8 | 37.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 18 | 29 | 53.81% |
| HWM240517P00057500 | 2024-04-25 12:17PM EDT | 57.50 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 41 | 50.34% |
| HWM240517P00060000 | 2024-04-25 11:27AM EDT | 60.00 | 0.69 | 0.30 | 0.40 | 0.00 | - | 1 | 49 | 38.48% |
| HWM240517P00062500 | 2024-04-26 2:22PM EDT | 62.50 | 0.70 | 0.65 | 0.75 | -0.50 | -41.67% | 6 | 141 | 35.11% |
| HWM240517P00065000 | 2024-04-26 11:01AM EDT | 65.00 | 1.80 | 1.35 | 1.50 | -0.45 | -20.00% | 52 | 370 | 33.84% |
| HWM240517P00067500 | 2024-04-24 2:35PM EDT | 67.50 | 3.90 | 2.55 | 2.70 | 0.00 | - | 8 | 151 | 32.86% |
| HWM240517P00070000 | 2024-04-12 12:11PM EDT | 70.00 | 5.97 | 3.00 | 6.30 | 0.00 | - | 1 | 2 | 65.36% |
| HWM240517P00075000 | 2024-04-25 12:58PM EDT | 75.00 | 9.85 | 6.50 | 10.70 | 0.00 | - | 10 | 20 | 79.05% |
© 2024 Yahoo. All rights reserved.