Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time 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 | 2024-03-28 1:57PM EDT | 40.00 | 28.55 | 24.00 | 28.80 | 0.00 | - | 1 | 1 | 226.47% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 22.40 | 27.00 | 0.00 | - | 2 | 2 | 134.47% |
| HWM240517C00050000 | 2024-04-19 3:46PM EDT | 50.00 | 13.30 | 14.50 | 19.00 | 0.00 | - | 13 | 26 | 156.15% |
| HWM240517C00055000 | 2024-04-19 3:52PM EDT | 55.00 | 8.63 | 9.90 | 14.50 | 0.00 | - | 37 | 37 | 68.75% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 7.40 | 11.70 | 0.00 | - | 3 | 5 | 50.68% |
| HWM240517C00060000 | 2024-04-30 9:44AM EDT | 60.00 | 9.10 | 5.50 | 7.40 | +0.90 | +10.98% | 3 | 14 | 50.54% |
| HWM240517C00062500 | 2024-04-30 10:58AM EDT | 62.50 | 5.80 | 4.90 | 5.20 | +0.49 | +9.23% | 15 | 245 | 44.14% |
| HWM240517C00065000 | 2024-04-30 9:38AM EDT | 65.00 | 3.70 | 3.10 | 3.30 | +0.20 | +5.71% | 2 | 460 | 39.80% |
| HWM240517C00067500 | 2024-04-30 2:44PM EDT | 67.50 | 2.00 | 1.75 | 1.85 | 0.00 | - | 44 | 619 | 37.09% |
| HWM240517C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.95 | 0.85 | 0.95 | -0.05 | -5.00% | 11 | 174 | 36.40% |
| HWM240517C00072500 | 2024-04-30 3:10PM EDT | 72.50 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 5 | 204 | 37.79% |
| HWM240517C00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.44 | 0.15 | 0.25 | +0.22 | +100.00% | 1 | 16 | 38.87% |
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 | 1.15 | 0.00 | - | 18 | 29 | 73.73% |
| HWM240517P00057500 | 2024-04-25 12:17PM EDT | 57.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 58.50% |
| HWM240517P00060000 | 2024-04-25 11:27AM EDT | 60.00 | 0.69 | 0.25 | 0.30 | 0.00 | - | 1 | 49 | 39.45% |
| HWM240517P00062500 | 2024-04-29 1:22PM EDT | 62.50 | 0.50 | 0.55 | 0.65 | 0.00 | - | 8 | 131 | 37.31% |
| HWM240517P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 1.30 | 1.20 | 1.35 | +0.20 | +18.18% | 5 | 420 | 36.18% |
| HWM240517P00067500 | 2024-04-30 11:20AM EDT | 67.50 | 2.00 | 2.35 | 2.45 | -0.25 | -11.11% | 51 | 162 | 34.52% |
| HWM240517P00070000 | 2024-04-12 12:11PM EDT | 70.00 | 5.97 | 3.90 | 4.10 | 0.00 | - | 1 | 2 | 34.42% |
| HWM240517P00075000 | 2024-04-25 12:58PM EDT | 75.00 | 9.85 | 6.10 | 10.20 | 0.00 | - | 10 | 20 | 80.42% |
© 2024 Yahoo. All rights reserved.