Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517C00040000 | 2024-05-02 10:41AM EDT | 40.00 | 35.81 | 38.50 | 43.00 | 0.00 | - | 1 | 0 | 444.24% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HWM240517C00050000 | 2024-05-10 1:28PM EDT | 50.00 | 30.26 | 28.50 | 33.00 | +16.96 | +127.52% | 12 | 26 | 328.81% |
| HWM240517C00055000 | 2024-05-10 1:39PM EDT | 55.00 | 25.70 | 23.50 | 28.40 | +17.07 | +197.80% | 37 | 37 | 132.81% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 21.90 | 25.20 | 0.00 | - | 3 | 5 | 136.33% |
| HWM240517C00060000 | 2024-05-02 10:20AM EDT | 60.00 | 17.00 | 18.50 | 23.00 | 0.00 | - | 7 | 12 | 232.67% |
| HWM240517C00062500 | 2024-05-03 9:53AM EDT | 62.50 | 15.30 | 16.20 | 21.00 | 0.00 | - | 5 | 221 | 112.89% |
| HWM240517C00065000 | 2024-05-09 1:19PM EDT | 65.00 | 16.64 | 13.50 | 17.90 | 0.00 | - | 3 | 593 | 185.25% |
| HWM240517C00067500 | 2024-05-10 12:08PM EDT | 67.50 | 13.70 | 11.00 | 15.50 | +1.12 | +8.90% | 8 | 520 | 167.53% |
| HWM240517C00070000 | 2024-05-10 10:15AM EDT | 70.00 | 10.91 | 8.70 | 13.00 | -1.09 | -9.08% | 3 | 425 | 146.39% |
| HWM240517C00072500 | 2024-05-09 11:56AM EDT | 72.50 | 9.03 | 7.00 | 10.50 | 0.00 | - | 3 | 61 | 65.23% |
| HWM240517C00075000 | 2024-05-09 11:49AM EDT | 75.00 | 6.40 | 4.00 | 8.10 | 0.00 | - | 3 | 76 | 106.49% |
| HWM240517C00077500 | 2024-05-10 2:11PM EDT | 77.50 | 3.60 | 3.40 | 3.70 | 0.00 | - | 2 | 5 | 32.52% |
| HWM240517C00080000 | 2024-05-10 3:49PM EDT | 80.00 | 1.30 | 0.40 | 3.40 | -0.90 | -40.91% | 11 | 270 | 66.28% |
| HWM240517C00082500 | 2024-05-10 1:45PM EDT | 82.50 | 0.27 | 0.20 | 0.30 | -0.33 | -55.00% | 34 | 176 | 19.63% |
| HWM240517C00085000 | 2024-05-10 10:07AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 3 | 26 | 27.93% |
| HWM240517C00087500 | 2024-05-10 3:08PM EDT | 87.50 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 26 | 1 | 42.09% |
| HWM240517C00090000 | 2024-05-10 9:58AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 618 | 25 | 49.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 18 | 29 | 199.22% |
| HWM240517P00057500 | 2024-05-07 12:17PM EDT | 57.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 47 | 177.25% |
| HWM240517P00060000 | 2024-05-02 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 343 | 114.06% |
| HWM240517P00062500 | 2024-05-07 1:57PM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 124 | 96.88% |
| HWM240517P00065000 | 2024-05-08 3:42PM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 446 | 128.13% |
| HWM240517P00067500 | 2024-05-10 9:58AM EDT | 67.50 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 2 | 142 | 77.34% |
| HWM240517P00070000 | 2024-05-08 10:32AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 56.45% |
| HWM240517P00072500 | 2024-05-10 12:11PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 47.46% |
| HWM240517P00075000 | 2024-05-09 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 651 | 35.16% |
| HWM240517P00077500 | 2024-05-09 2:00PM EDT | 77.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 22 | 128 | 22.66% |
| HWM240517P00080000 | 2024-05-10 2:13PM EDT | 80.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 54 | 228 | 18.26% |
| HWM240517P00082500 | 2024-05-10 11:52AM EDT | 82.50 | 1.75 | 1.40 | 2.05 | +0.45 | +34.62% | 2 | 3 | 23.00% |
© 2024 Yahoo. All rights reserved.