Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719C00030000 | 2024-06-04 10:57AM EDT | 30.00 | 53.13 | 47.50 | 51.80 | 0.00 | - | 1 | 3 | 164.06% |
| HWM240719C00035000 | 2024-02-06 4:26PM EDT | 35.00 | 24.07 | 32.60 | 37.30 | 0.00 | - | 2 | 52 | 0.00% |
| HWM240719C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.72 | 37.60 | 41.90 | 0.00 | - | 1 | 23 | 138.28% |
| HWM240719C00045000 | 2024-06-17 3:53PM EDT | 45.00 | 35.20 | 32.60 | 36.90 | 0.00 | - | 1 | 134 | 116.80% |
| HWM240719C00050000 | 2024-06-21 2:55PM EDT | 50.00 | 29.85 | 27.60 | 31.90 | 0.00 | - | 12 | 956 | 97.66% |
| HWM240719C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 24.72 | 22.70 | 27.00 | 0.00 | - | 37 | 308 | 87.70% |
| HWM240719C00057500 | 2024-05-09 2:30PM EDT | 57.50 | 24.55 | 24.50 | 28.90 | 0.00 | - | 5 | 5 | 192.72% |
| HWM240719C00060000 | 2024-06-12 1:26PM EDT | 60.00 | 21.30 | 18.00 | 22.00 | -3.60 | -14.46% | 6 | 458 | 77.64% |
| HWM240719C00062500 | 2024-06-14 9:32AM EDT | 62.50 | 18.80 | 15.20 | 19.00 | 0.00 | - | 1 | 174 | 109.62% |
| HWM240719C00065000 | 2024-06-20 11:32AM EDT | 65.00 | 15.23 | 13.00 | 17.10 | 0.00 | - | 1 | 248 | 61.43% |
| HWM240719C00067500 | 2024-06-14 10:38AM EDT | 67.50 | 12.32 | 10.40 | 14.60 | 0.00 | - | 2 | 70 | 50.88% |
| HWM240719C00070000 | 2024-06-05 10:52AM EDT | 70.00 | 14.40 | 8.00 | 12.10 | 0.00 | - | 1 | 868 | 84.13% |
| HWM240719C00072500 | 2024-06-25 1:54PM EDT | 72.50 | 6.17 | 5.50 | 9.80 | 0.00 | - | 3 | 407 | 74.56% |
| HWM240719C00075000 | 2024-06-25 10:42AM EDT | 75.00 | 4.50 | 5.20 | 6.70 | 0.00 | - | 1 | 150 | 52.69% |
| HWM240719C00077500 | 2024-06-27 10:51AM EDT | 77.50 | 3.47 | 3.20 | 5.40 | +0.57 | +19.66% | 1 | 103 | 55.52% |
| HWM240719C00080000 | 2024-06-27 3:53PM EDT | 80.00 | 1.80 | 1.75 | 1.85 | +0.45 | +33.33% | 86 | 523 | 26.15% |
| HWM240719C00082500 | 2024-06-27 3:07PM EDT | 82.50 | 0.75 | 0.80 | 0.95 | -0.05 | -6.25% | 13 | 223 | 26.29% |
| HWM240719C00085000 | 2024-06-27 3:56PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 37 | 1,868 | 25.68% |
| HWM240719C00087500 | 2024-06-27 3:57PM EDT | 87.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 367 | 28.86% |
| HWM240719C00090000 | 2024-06-24 1:21PM EDT | 90.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 4 | 118 | 36.62% |
| HWM240719C00092500 | 2024-06-24 10:00AM EDT | 92.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HWM240719C00095000 | 2024-06-14 3:20PM EDT | 95.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | 11 | 19 | 64.80% |
| HWM240719C00100000 | 2024-03-06 11:16AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719P00035000 | 2024-04-08 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.65% |
| HWM240719P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 232 | 119.92% |
| HWM240719P00050000 | 2024-05-20 10:07AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 106 | 100.20% |
| HWM240719P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 136 | 67.58% |
| HWM240719P00057500 | 2024-05-31 11:26AM EDT | 57.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 38 | 98.58% |
| HWM240719P00060000 | 2024-06-14 2:22PM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 3,792 | 65.43% |
| HWM240719P00062500 | 2024-06-13 11:23AM EDT | 62.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 57.42% |
| HWM240719P00065000 | 2024-06-25 1:09PM EDT | 65.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 70 | 345 | 79.88% |
| HWM240719P00067500 | 2024-05-03 10:23AM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 429 | 69.87% |
| HWM240719P00070000 | 2024-06-24 3:50PM EDT | 70.00 | 0.19 | 0.00 | 2.30 | 0.00 | - | 5 | 91 | 59.81% |
| HWM240719P00072500 | 2024-06-20 1:51PM EDT | 72.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 50 | 67.55% |
| HWM240719P00075000 | 2024-06-26 10:21AM EDT | 75.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 1 | 204 | 25.68% |
| HWM240719P00077500 | 2024-06-27 3:56PM EDT | 77.50 | 0.95 | 0.85 | 0.95 | -0.20 | -17.39% | 22 | 740 | 23.54% |
| HWM240719P00080000 | 2024-06-27 11:45AM EDT | 80.00 | 1.95 | 1.80 | 1.95 | -0.45 | -18.75% | 44 | 1,125 | 22.32% |
| HWM240719P00082500 | 2024-06-26 12:51PM EDT | 82.50 | 4.20 | 3.30 | 3.60 | 0.00 | - | 1 | 506 | 22.53% |
| HWM240719P00085000 | 2024-06-24 10:18AM EDT | 85.00 | 4.82 | 3.40 | 5.70 | 0.00 | - | 30 | 468 | 23.46% |
| HWM240719P00087500 | 2024-06-27 12:37PM EDT | 87.50 | 7.90 | 5.80 | 9.50 | +1.10 | +16.18% | 2 | 63 | 54.91% |
| HWM240719P00090000 | 2024-06-11 9:41AM EDT | 90.00 | 7.10 | 8.30 | 12.00 | 0.00 | - | 1 | 1 | 63.21% |
| HWM240719P00092500 | 2024-05-28 10:53AM EDT | 92.50 | 7.70 | 11.10 | 14.80 | 0.00 | - | 1 | 0 | 75.95% |
| HWM240719P00105000 | 2024-05-28 3:58PM EDT | 105.00 | 19.53 | 23.30 | 27.60 | 0.00 | - | 1 | 0 | 50.59% |
© 2024 Yahoo. All rights reserved.