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 | 2024-05-02 10:41AM EDT | 40.00 | 35.81 | 39.50 | 43.80 | 0.00 | - | 1 | 0 | 375.29% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HWM240517C00050000 | 2024-04-19 3:46PM EDT | 50.00 | 13.30 | 29.50 | 33.90 | 0.00 | - | 13 | 26 | 283.01% |
| HWM240517C00055000 | 2024-04-19 3:52PM EDT | 55.00 | 8.63 | 24.50 | 28.80 | 0.00 | - | 37 | 37 | 236.33% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 22.00 | 26.20 | 0.00 | - | 3 | 5 | 212.50% |
| HWM240517C00060000 | 2024-05-02 10:20AM EDT | 60.00 | 17.00 | 19.50 | 23.70 | 0.00 | - | 7 | 12 | 193.65% |
| HWM240517C00062500 | 2024-05-03 9:53AM EDT | 62.50 | 15.30 | 17.10 | 21.60 | 0.00 | - | 5 | 221 | 189.45% |
| HWM240517C00065000 | 2024-05-09 1:19PM EDT | 65.00 | 16.64 | 14.70 | 19.00 | +0.14 | +0.85% | 3 | 592 | 167.38% |
| HWM240517C00067500 | 2024-05-06 11:10AM EDT | 67.50 | 12.58 | 12.00 | 16.00 | 0.00 | - | 6 | 520 | 133.25% |
| HWM240517C00070000 | 2024-05-09 3:54PM EDT | 70.00 | 12.00 | 9.60 | 14.40 | +0.50 | +4.35% | 2 | 427 | 142.29% |
| HWM240517C00072500 | 2024-05-09 11:56AM EDT | 72.50 | 9.03 | 7.50 | 11.30 | +3.73 | +70.38% | 3 | 64 | 107.81% |
| HWM240517C00075000 | 2024-05-09 11:49AM EDT | 75.00 | 6.40 | 5.00 | 8.80 | +1.00 | +18.52% | 3 | 76 | 90.09% |
| HWM240517C00077500 | 2024-05-08 12:45PM EDT | 77.50 | 3.60 | 2.55 | 6.80 | 0.00 | - | 2 | 5 | 83.06% |
| HWM240517C00080000 | 2024-05-09 3:53PM EDT | 80.00 | 2.20 | 2.25 | 2.40 | +0.38 | +20.88% | 33 | 263 | 21.68% |
| HWM240517C00082500 | 2024-05-09 3:55PM EDT | 82.50 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 104 | 85 | 17.77% |
| HWM240517C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 0.23 | 0.05 | 0.15 | +0.08 | +53.33% | 2 | 24 | 19.34% |
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 | 0.75 | 0.00 | - | 18 | 29 | 158.01% |
| HWM240517P00057500 | 2024-05-07 12:17PM EDT | 57.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 143.26% |
| HWM240517P00060000 | 2024-05-02 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 343 | 104.49% |
| HWM240517P00062500 | 2024-05-07 1:57PM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 124 | 89.26% |
| HWM240517P00065000 | 2024-05-08 3:42PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 446 | 101.66% |
| HWM240517P00067500 | 2024-05-08 10:31AM EDT | 67.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 142 | 72.46% |
| HWM240517P00070000 | 2024-05-08 10:32AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 53.91% |
| HWM240517P00072500 | 2024-05-09 12:51PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 46.09% |
| HWM240517P00075000 | 2024-05-08 12:29PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 652 | 35.55% |
| HWM240517P00077500 | 2024-05-09 2:00PM EDT | 77.50 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 22 | 106 | 24.81% |
| HWM240517P00080000 | 2024-05-09 3:31PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 47 | 199 | 19.83% |
| HWM240517P00082500 | 2024-05-09 2:15PM EDT | 82.50 | 1.30 | 1.00 | 1.15 | -0.33 | -20.25% | 3 | 3 | 17.38% |
© 2024 Yahoo. All rights reserved.