Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250516C00045000 | 2024-05-30 10:58AM EDT | 45.00 | 41.70 | 34.50 | 39.50 | 0.00 | - | 3 | 3 | 57.61% |
| HWM250516C00050000 | 2024-06-06 10:50AM EDT | 50.00 | 36.60 | 30.10 | 35.00 | 0.00 | - | 1 | 10 | 53.11% |
| HWM250516C00055000 | 2024-06-20 12:35PM EDT | 55.00 | 27.88 | 25.50 | 30.50 | 0.00 | - | - | 2 | 61.29% |
| HWM250516C00070000 | 2024-06-25 2:51PM EDT | 70.00 | 14.66 | 15.70 | 16.80 | 0.00 | - | 2 | 13 | 40.70% |
| HWM250516C00080000 | 2024-06-27 1:41PM EDT | 80.00 | 10.14 | 10.00 | 10.80 | -0.76 | -6.97% | 4 | 10 | 36.84% |
| HWM250516C00082500 | 2024-06-03 10:09AM EDT | 82.50 | 11.83 | 8.80 | 10.10 | 0.00 | - | 20 | 28 | 37.92% |
| HWM250516C00085000 | 2024-06-03 10:31AM EDT | 85.00 | 10.30 | 6.90 | 8.30 | 0.00 | - | 8 | 9 | 35.03% |
| HWM250516C00087500 | 2024-05-28 2:44PM EDT | 87.50 | 10.00 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 34.20% |
| HWM250516C00090000 | 2024-06-26 10:29AM EDT | 90.00 | 5.40 | 5.80 | 6.30 | 0.00 | - | 1 | 4 | 33.77% |
| HWM250516C00095000 | 2024-05-30 11:09AM EDT | 95.00 | 6.85 | 2.30 | 4.90 | 0.00 | - | 6 | 6 | 33.48% |
| HWM250516C00100000 | 2024-06-25 3:27PM EDT | 100.00 | 2.90 | 2.75 | 3.70 | 0.00 | - | 2 | 4 | 32.94% |
| HWM250516C00105000 | 2024-05-29 9:30AM EDT | 105.00 | 4.10 | 2.20 | 2.90 | 0.00 | - | - | 1 | 33.07% |
| HWM250516C00110000 | 2024-06-14 11:29AM EDT | 110.00 | 1.69 | 1.65 | 2.15 | 0.00 | - | 30 | 32 | 32.62% |
| HWM250516C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 2.15 | 1.10 | 1.80 | 0.00 | - | - | 1 | 33.48% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250516P00065000 | 2024-06-11 11:51AM EDT | 65.00 | 1.90 | 1.40 | 3.80 | 0.00 | - | - | 3 | 34.65% |
| HWM250516P00070000 | 2024-06-07 3:38PM EDT | 70.00 | 2.68 | 1.40 | 5.00 | 0.00 | - | 20 | 40 | 32.18% |
| HWM250516P00075000 | 2024-06-21 10:22AM EDT | 75.00 | 5.40 | 4.70 | 6.20 | 0.00 | - | 1 | 6 | 28.66% |
| HWM250516P00077500 | 2024-05-30 12:03PM EDT | 77.50 | 4.90 | 5.80 | 6.50 | 0.00 | - | 1 | 1 | 25.49% |
| HWM250516P00080000 | 2024-06-27 12:31PM EDT | 80.00 | 7.40 | 5.80 | 7.70 | -0.70 | -8.64% | 1 | 135 | 25.07% |
| HWM250516P00082500 | 2024-06-26 9:58AM EDT | 82.50 | 9.40 | 6.50 | 8.90 | 0.00 | - | 1 | 2 | 24.23% |
| HWM250516P00085000 | 2024-06-18 12:08PM EDT | 85.00 | 10.00 | 9.50 | 11.20 | 0.00 | - | - | 3 | 26.67% |
| HWM250516P00090000 | 2024-06-12 10:18AM EDT | 90.00 | 10.70 | 12.10 | 15.30 | 0.00 | - | 20 | 23 | 28.94% |
| HWM250516P00092500 | 2024-06-10 10:18AM EDT | 92.50 | 12.10 | 13.10 | 16.30 | 0.00 | - | - | 1 | 25.81% |
© 2024 Yahoo. All rights reserved.