Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time 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 | 34.20 | 38.50 | 0.00 | - | - | 6 | 65.53% |
| HWM250117C00055000 | 2024-06-03 10:16AM EDT | 55.00 | 31.22 | 24.50 | 28.80 | 0.00 | - | 1 | 1 | 65.74% |
| HWM250117C00065000 | 2024-06-24 3:42PM EDT | 65.00 | 17.00 | 17.50 | 18.40 | 0.00 | - | 1 | 12 | 43.54% |
| HWM250117C00070000 | 2024-06-25 10:18AM EDT | 70.00 | 12.90 | 12.90 | 14.20 | 0.00 | - | 1 | 7 | 38.44% |
| HWM250117C00075000 | 2024-06-18 3:57PM EDT | 75.00 | 11.10 | 10.20 | 10.70 | 0.00 | - | 1 | 7 | 35.57% |
| HWM250117C00077500 | 2024-06-20 12:45PM EDT | 77.50 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 7 | 34.18% |
| HWM250117C00080000 | 2024-06-24 2:23PM EDT | 80.00 | 7.10 | 7.30 | 7.80 | 0.00 | - | 11 | 24 | 33.61% |
| HWM250117C00082500 | 2024-06-26 12:59PM EDT | 82.50 | 5.70 | 6.20 | 6.50 | 0.00 | - | 1 | 3 | 32.53% |
| HWM250117C00085000 | 2024-06-25 12:55PM EDT | 85.00 | 4.50 | 5.10 | 5.40 | 0.00 | - | 5 | 30 | 31.80% |
| HWM250117C00087500 | 2024-06-27 11:41AM EDT | 87.50 | 4.32 | 4.20 | 4.50 | +0.64 | +17.39% | 1 | 158 | 31.41% |
| HWM250117C00090000 | 2024-06-27 3:20PM EDT | 90.00 | 3.53 | 3.40 | 3.70 | +0.72 | +25.62% | 8 | 17 | 30.97% |
| HWM250117C00092500 | 2024-06-20 11:32AM EDT | 92.50 | 3.03 | 1.80 | 3.10 | 0.00 | - | 12 | 27 | 30.98% |
| HWM250117C00095000 | 2024-06-26 9:33AM EDT | 95.00 | 2.00 | 1.95 | 2.45 | 0.00 | - | 5 | 8 | 30.27% |
| HWM250117C00100000 | 2024-06-26 2:41PM EDT | 100.00 | 1.35 | 1.40 | 1.65 | 0.00 | - | 18 | 17 | 30.20% |
| HWM250117C00105000 | 2024-06-26 9:57AM EDT | 105.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | 9 | 87 | 30.19% |
| HWM250117C00110000 | 2024-05-22 10:50AM EDT | 110.00 | 1.18 | 0.60 | 2.75 | 0.00 | - | - | 5 | 44.62% |
| HWM250117C00115000 | 2024-06-25 2:17PM EDT | 115.00 | 0.36 | 0.15 | 1.45 | 0.00 | - | 2 | 4 | 39.55% |
| HWM250117C00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 4 | 42.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250117P00065000 | 2024-06-25 2:18PM EDT | 65.00 | 1.56 | 1.20 | 1.55 | 0.00 | - | 1 | 43 | 29.55% |
| HWM250117P00070000 | 2024-06-21 1:40PM EDT | 70.00 | 2.38 | 2.05 | 2.60 | 0.00 | - | 1 | 14 | 28.11% |
| HWM250117P00075000 | 2024-05-23 12:39PM EDT | 75.00 | 2.80 | 3.40 | 3.90 | 0.00 | - | - | 9 | 25.66% |
| HWM250117P00077500 | 2024-06-14 9:56AM EDT | 77.50 | 4.20 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 25.13% |
| HWM250117P00080000 | 2024-05-24 9:53AM EDT | 80.00 | 4.00 | 3.80 | 6.00 | 0.00 | - | 3 | 7 | 24.34% |
| HWM250117P00082500 | 2024-06-25 3:14PM EDT | 82.50 | 8.10 | 5.10 | 7.30 | 0.00 | - | 110 | 111 | 23.71% |
| HWM250117P00085000 | 2024-06-21 10:17AM EDT | 85.00 | 8.80 | 8.30 | 8.70 | 0.00 | - | 1 | 20 | 22.77% |
| HWM250117P00087500 | 2024-06-17 10:48AM EDT | 87.50 | 10.70 | 8.20 | 11.70 | 0.00 | - | - | 1 | 28.35% |
| HWM250117P00090000 | 2024-06-18 11:48AM EDT | 90.00 | 11.90 | 10.50 | 14.00 | 0.00 | - | - | 3 | 30.53% |
| HWM250117P00092500 | 2024-06-27 12:24PM EDT | 92.50 | 13.90 | 13.70 | 15.00 | +0.30 | +2.21% | 1 | 21 | 25.98% |
| HWM250117P00100000 | 2024-05-23 1:34PM EDT | 100.00 | 17.10 | 18.70 | 21.90 | 0.00 | - | - | 2 | 29.27% |
© 2024 Yahoo. All rights reserved.