Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250117C00045000 | 2024-05-23 1:02PM EDT | 45.00 | 39.75 | 33.40 | 37.70 | 0.00 | - | - | 6 | 61.69% |
| HWM250117C00055000 | 2024-06-03 10:16AM EDT | 55.00 | 31.22 | 24.10 | 27.90 | 0.00 | - | 1 | 1 | 61.71% |
| HWM250117C00065000 | 2024-06-05 11:10AM EDT | 65.00 | 22.08 | 17.00 | 18.30 | 0.00 | - | - | 9 | 44.68% |
| HWM250117C00070000 | 2024-06-14 2:32PM EDT | 70.00 | 12.80 | 11.90 | 14.30 | -4.60 | -26.44% | 1 | 2 | 40.20% |
| HWM250117C00075000 | 2024-06-14 1:44PM EDT | 75.00 | 9.70 | 9.70 | 10.40 | -4.40 | -31.21% | 4 | 3 | 35.16% |
| HWM250117C00077500 | 2024-06-06 1:31PM EDT | 77.50 | 11.80 | 6.60 | 8.90 | 0.00 | - | 1 | 13 | 34.08% |
| HWM250117C00080000 | 2024-06-14 10:26AM EDT | 80.00 | 7.76 | 6.40 | 7.90 | -2.94 | -27.48% | 2 | 31 | 34.61% |
| HWM250117C00082500 | 2024-05-23 9:53AM EDT | 82.50 | 8.65 | 4.40 | 6.30 | 0.00 | - | - | 2 | 32.18% |
| HWM250117C00085000 | 2024-06-12 1:26PM EDT | 85.00 | 7.76 | 4.60 | 5.40 | 0.00 | - | 1 | 34 | 32.17% |
| HWM250117C00087500 | 2024-06-03 10:25AM EDT | 87.50 | 6.50 | 2.20 | 4.40 | 0.00 | - | 4 | 155 | 31.26% |
| HWM250117C00090000 | 2024-06-11 12:00PM EDT | 90.00 | 5.20 | 3.30 | 3.60 | 0.00 | - | 3 | 16 | 30.71% |
| HWM250117C00092500 | 2024-06-11 12:12PM EDT | 92.50 | 4.32 | 2.25 | 2.95 | 0.00 | - | 12 | 17 | 30.38% |
| HWM250117C00095000 | 2024-06-05 2:16PM EDT | 95.00 | 3.97 | 1.50 | 2.40 | 0.00 | - | 1 | 5 | 30.08% |
| HWM250117C00100000 | 2024-06-14 11:27AM EDT | 100.00 | 1.45 | 0.90 | 2.45 | -0.80 | -35.56% | 8 | 11 | 34.80% |
| HWM250117C00105000 | 2024-05-24 9:39AM EDT | 105.00 | 2.00 | 0.85 | 1.05 | 0.00 | - | 6 | 79 | 29.69% |
| HWM250117C00110000 | 2024-05-22 10:50AM EDT | 110.00 | 1.18 | 0.55 | 0.70 | 0.00 | - | - | 5 | 29.79% |
| HWM250117C00115000 | 2024-06-14 10:38AM EDT | 115.00 | 0.45 | 0.15 | 0.85 | -0.35 | -43.75% | 1 | 1 | 34.16% |
| HWM250117C00125000 | 2024-06-12 9:34AM EDT | 125.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 1 | 3 | 41.92% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250117P00065000 | 2024-05-30 12:32PM EDT | 65.00 | 1.00 | 1.35 | 1.70 | 0.00 | - | 42 | 42 | 29.10% |
| HWM250117P00070000 | 2024-06-10 1:16PM EDT | 70.00 | 2.72 | 1.40 | 2.65 | +1.07 | +64.85% | 1 | 13 | 26.81% |
| HWM250117P00075000 | 2024-05-23 12:39PM EDT | 75.00 | 2.80 | 3.90 | 4.20 | 0.00 | - | - | 9 | 25.31% |
| HWM250117P00077500 | 2024-05-23 12:40PM EDT | 77.50 | 4.20 | 3.80 | 5.30 | +0.70 | +20.00% | 1 | 2 | 25.01% |
| HWM250117P00080000 | 2024-05-24 9:53AM EDT | 80.00 | 4.00 | 6.00 | 6.40 | 0.00 | - | 3 | 7 | 24.05% |
| HWM250117P00082500 | 2024-05-31 3:14PM EDT | 82.50 | 5.10 | 7.30 | 7.80 | 0.00 | - | 110 | 111 | 23.66% |
| HWM250117P00085000 | 2024-05-28 10:21AM EDT | 85.00 | 6.02 | 7.90 | 9.20 | 0.00 | - | 20 | 20 | 22.56% |
| HWM250117P00092500 | 2024-05-24 10:42AM EDT | 92.50 | 10.43 | 13.70 | 16.40 | 0.00 | - | 20 | 20 | 29.87% |
| HWM250117P00100000 | 2024-05-23 1:34PM EDT | 100.00 | 17.10 | 19.00 | 23.20 | 0.00 | - | - | 2 | 33.11% |
© 2024 Yahoo. All rights reserved.