Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.57 | 42.50 | 46.80 | 0.00 | - | 1 | 1 | 50.00% |
| HWM240621C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 30.64 | 32.50 | 36.90 | 0.00 | - | 13 | 25 | 96.88% |
| HWM240621C00055000 | 2024-05-10 1:39PM EDT | 55.00 | 26.00 | 27.50 | 31.80 | 0.00 | - | 37 | 38 | 50.00% |
| HWM240621C00060000 | 2024-05-13 3:36PM EDT | 60.00 | 20.52 | 22.50 | 26.90 | 0.00 | - | 6 | 6 | 66.02% |
| HWM240621C00062500 | 2024-05-13 3:35PM EDT | 62.50 | 17.97 | 20.10 | 24.40 | 0.00 | - | 4 | 4 | 65.43% |
| HWM240621C00065000 | 2024-05-07 1:53PM EDT | 65.00 | 15.00 | 17.60 | 21.90 | 0.00 | - | 12 | 12 | 58.01% |
| HWM240621C00067500 | 2024-05-02 12:25PM EDT | 67.50 | 10.20 | 15.10 | 19.40 | 0.00 | - | 128 | 135 | 50.98% |
| HWM240621C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 13.11 | 13.00 | 17.10 | 0.00 | - | 3 | 44 | 58.59% |
| HWM240621C00072500 | 2024-05-17 3:24PM EDT | 72.50 | 10.92 | 10.30 | 14.60 | 0.00 | - | 20 | 50 | 94.21% |
| HWM240621C00075000 | 2024-05-21 3:57PM EDT | 75.00 | 10.36 | 7.90 | 12.00 | 0.00 | - | 1 | 4 | 80.37% |
| HWM240621C00077500 | 2024-05-29 11:14AM EDT | 77.50 | 7.60 | 5.60 | 9.50 | 0.00 | - | 2 | 5 | 68.21% |
| HWM240621C00080000 | 2024-05-30 10:22AM EDT | 80.00 | 4.60 | 4.00 | 7.30 | 0.00 | - | 1 | 232 | 59.99% |
| HWM240621C00082500 | 2024-05-28 1:53PM EDT | 82.50 | 3.60 | 3.00 | 3.30 | 0.00 | - | 7 | 227 | 26.25% |
| HWM240621C00085000 | 2024-05-31 12:26PM EDT | 85.00 | 1.10 | 1.60 | 1.75 | -0.60 | -35.29% | 3 | 857 | 24.24% |
| HWM240621C00087500 | 2024-05-30 2:42PM EDT | 87.50 | 0.50 | 0.70 | 0.80 | -0.20 | -28.57% | 1 | 700 | 23.56% |
| HWM240621C00090000 | 2024-05-31 3:51PM EDT | 90.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 9,604 | 25.24% |
| HWM240621C00092500 | 2024-05-24 10:09AM EDT | 92.50 | 0.20 | 0.10 | 2.30 | 0.00 | - | 7 | 7 | 64.55% |
| HWM240621C00095000 | 2024-05-20 10:10AM EDT | 95.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | - | 1 | 56.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HWM240621P00057500 | 2024-04-29 2:45PM EDT | 57.50 | 0.33 | 0.00 | 1.00 | 0.00 | - | 4 | 19 | 108.98% |
| HWM240621P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 120.51% |
| HWM240621P00062500 | 2024-05-09 2:20PM EDT | 62.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 66 | 52 | 109.47% |
| HWM240621P00065000 | 2024-05-02 9:31AM EDT | 65.00 | 1.69 | 0.00 | 2.15 | 0.00 | - | 1 | 506 | 98.73% |
| HWM240621P00067500 | 2024-05-02 3:34PM EDT | 67.50 | 0.34 | 0.00 | 0.25 | 0.00 | - | 7 | 12 | 52.93% |
| HWM240621P00070000 | 2024-05-16 1:20PM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 57.72% |
| HWM240621P00072500 | 2024-05-17 10:27AM EDT | 72.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 63.67% |
| HWM240621P00075000 | 2024-05-24 3:38PM EDT | 75.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 70 | 36.82% |
| HWM240621P00077500 | 2024-05-29 10:51AM EDT | 77.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 105 | 50.29% |
| HWM240621P00080000 | 2024-05-29 3:57PM EDT | 80.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 20 | 547 | 57.86% |
| HWM240621P00082500 | 2024-05-31 10:51AM EDT | 82.50 | 1.35 | 0.65 | 0.90 | +0.35 | +35.00% | 5 | 441 | 22.71% |
| HWM240621P00085000 | 2024-05-29 3:59PM EDT | 85.00 | 2.60 | 1.65 | 1.90 | +0.51 | +24.40% | 1 | 819 | 21.70% |
| HWM240621P00087500 | 2024-05-29 10:44AM EDT | 87.50 | 3.20 | 2.25 | 3.60 | 0.00 | - | 5 | 53 | 22.80% |
| HWM240621P00090000 | 2024-05-22 1:37PM EDT | 90.00 | 6.00 | 3.40 | 5.90 | 0.00 | - | 6 | 20 | 28.22% |
© 2024 Yahoo. All rights reserved.