Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018C00050000 | 2024-06-04 10:56AM EDT | 50.00 | 34.50 | 28.40 | 32.70 | 0.00 | - | 10 | 22 | 62.84% |
| HWM241018C00055000 | 2024-05-03 12:52PM EDT | 55.00 | 25.00 | 28.70 | 33.10 | 0.00 | - | 50 | 38 | 106.79% |
| HWM241018C00057500 | 2024-05-07 11:40AM EDT | 57.50 | 24.36 | 25.20 | 29.40 | 0.00 | - | 1 | 17 | 89.77% |
| HWM241018C00060000 | 2024-05-06 12:28PM EDT | 60.00 | 21.65 | 23.70 | 28.10 | 0.00 | - | 3 | 34 | 91.31% |
| HWM241018C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| HWM241018C00065000 | 2024-05-23 10:13AM EDT | 65.00 | 19.54 | 15.90 | 18.80 | 0.00 | - | 1 | 18 | 50.10% |
| HWM241018C00067500 | 2024-06-21 2:26PM EDT | 67.50 | 14.40 | 14.00 | 16.20 | 0.00 | - | 1 | 47 | 54.39% |
| HWM241018C00070000 | 2024-06-27 10:40AM EDT | 70.00 | 12.19 | 11.90 | 14.20 | +0.09 | +0.74% | 4 | 92 | 51.55% |
| HWM241018C00072500 | 2024-06-27 10:23AM EDT | 72.50 | 10.10 | 9.90 | 10.30 | -1.10 | -9.82% | 2 | 45 | 36.08% |
| HWM241018C00075000 | 2024-06-03 9:41AM EDT | 75.00 | 12.70 | 8.20 | 10.50 | 0.00 | - | 1 | 169 | 46.50% |
| HWM241018C00077500 | 2024-05-02 10:51AM EDT | 77.50 | 5.50 | 10.50 | 11.40 | 0.00 | - | 26 | 31 | 56.56% |
| HWM241018C00080000 | 2024-06-26 3:57PM EDT | 80.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 1 | 1,026 | 31.49% |
| HWM241018C00082500 | 2024-06-14 3:35PM EDT | 82.50 | 3.95 | 4.00 | 4.30 | 0.00 | - | 8 | 26 | 31.20% |
| HWM241018C00085000 | 2024-06-26 2:52PM EDT | 85.00 | 2.80 | 3.00 | 3.30 | 0.00 | - | 36 | 139 | 30.51% |
| HWM241018C00087500 | 2024-06-25 3:58PM EDT | 87.50 | 1.70 | 2.25 | 2.50 | 0.00 | - | 2 | 112 | 30.03% |
| HWM241018C00090000 | 2024-06-27 11:49AM EDT | 90.00 | 1.68 | 1.65 | 1.95 | +0.15 | +9.80% | 1 | 950 | 30.24% |
| HWM241018C00092500 | 2024-06-14 11:24AM EDT | 92.50 | 1.35 | 1.20 | 1.45 | 0.00 | - | 15 | 25 | 29.98% |
| HWM241018C00095000 | 2024-06-14 10:55AM EDT | 95.00 | 1.03 | 0.75 | 1.15 | 0.00 | - | 3 | 196 | 30.53% |
| HWM241018C00100000 | 2024-06-17 1:58PM EDT | 100.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | 10 | 374 | 32.42% |
| HWM241018C00105000 | 2024-06-14 3:35PM EDT | 105.00 | 0.70 | 0.10 | 1.20 | 0.00 | - | 2 | 11 | 41.50% |
| HWM241018C00110000 | 2024-05-28 1:26PM EDT | 110.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 49.63% |
| HWM241018C00115000 | 2024-06-12 10:35AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 12.50% |
| HWM241018C00120000 | 2024-06-07 1:52PM EDT | 120.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 52.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018P00055000 | 2024-04-23 1:40PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HWM241018P00057500 | 2024-04-25 11:32AM EDT | 57.50 | 1.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 44.51% |
| HWM241018P00060000 | 2024-05-14 10:41AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 39.94% |
| HWM241018P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.60 | 0.15 | 2.45 | 0.00 | - | 3 | 22 | 53.25% |
| HWM241018P00065000 | 2024-04-19 10:40AM EDT | 65.00 | 4.90 | 0.20 | 0.85 | 0.00 | - | 13 | 31 | 32.30% |
| HWM241018P00067500 | 2024-06-14 11:32AM EDT | 67.50 | 1.16 | 0.75 | 1.00 | 0.00 | - | 10 | 12 | 29.47% |
| HWM241018P00070000 | 2024-06-21 10:20AM EDT | 70.00 | 1.30 | 1.15 | 1.50 | 0.00 | - | 5 | 80 | 29.25% |
| HWM241018P00072500 | 2024-06-27 9:43AM EDT | 72.50 | 1.70 | 1.60 | 1.95 | -0.14 | -7.61% | 2 | 132 | 27.56% |
| HWM241018P00075000 | 2024-06-14 12:13PM EDT | 75.00 | 2.16 | 0.40 | 2.65 | 0.00 | - | 5 | 39 | 26.66% |
| HWM241018P00077500 | 2024-06-20 3:39PM EDT | 77.50 | 3.50 | 2.95 | 3.60 | 0.00 | - | 1 | 159 | 26.15% |
| HWM241018P00080000 | 2024-06-20 3:41PM EDT | 80.00 | 4.60 | 3.90 | 4.70 | 0.00 | - | 17 | 129 | 25.31% |
| HWM241018P00082500 | 2024-06-20 11:49AM EDT | 82.50 | 5.90 | 5.50 | 6.00 | 0.00 | - | 1 | 127 | 24.38% |
| HWM241018P00085000 | 2024-06-14 3:24PM EDT | 85.00 | 8.10 | 6.00 | 9.40 | 0.00 | - | 1 | 47 | 34.61% |
| HWM241018P00087500 | 2024-06-24 10:14AM EDT | 87.50 | 8.50 | 7.00 | 9.30 | 0.00 | - | 1 | 8 | 22.73% |
| HWM241018P00090000 | 2024-06-24 10:56AM EDT | 90.00 | 10.40 | 10.90 | 13.20 | 0.00 | - | 4 | 2 | 35.90% |
| HWM241018P00092500 | 2024-06-24 10:39AM EDT | 92.50 | 12.40 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 21.29% |
© 2024 Yahoo. All rights reserved.