Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 38.80 | 41.50 | 0.00 | - | 1 | 1 | 475.00% |
| HWM240621C00050000 | 2024-06-21 2:55PM EDT | 50.00 | 29.60 | 28.00 | 31.80 | -1.07 | -3.49% | 12 | 25 | 794.14% |
| HWM240621C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 24.41 | 23.50 | 26.90 | -0.69 | -2.75% | 37 | 38 | 331.25% |
| HWM240621C00060000 | 2024-05-13 3:36PM EDT | 60.00 | 20.52 | 21.50 | 25.80 | 0.00 | - | 6 | 6 | 740.82% |
| HWM240621C00062500 | 2024-05-13 3:35PM EDT | 62.50 | 17.97 | 19.00 | 23.30 | 0.00 | - | 4 | 4 | 674.22% |
| HWM240621C00065000 | 2024-06-21 10:26AM EDT | 65.00 | 14.34 | 13.20 | 16.90 | -5.06 | -26.08% | 1 | 11 | 452.54% |
| HWM240621C00067500 | 2024-05-02 12:25PM EDT | 67.50 | 10.20 | 15.10 | 19.40 | 0.00 | - | 128 | 135 | 629.79% |
| HWM240621C00070000 | 2024-06-17 3:15PM EDT | 70.00 | 10.00 | 8.00 | 11.80 | 0.00 | - | 1 | 43 | 335.35% |
| HWM240621C00072500 | 2024-06-21 3:45PM EDT | 72.50 | 7.15 | 6.40 | 7.70 | -0.05 | -0.69% | 23 | 47 | 106.25% |
| HWM240621C00075000 | 2024-06-21 3:10PM EDT | 75.00 | 4.37 | 2.95 | 6.90 | -0.33 | -7.02% | 4 | 5 | 234.08% |
| HWM240621C00077500 | 2024-06-21 3:32PM EDT | 77.50 | 1.90 | 1.40 | 3.20 | -1.17 | -38.11% | 1 | 327 | 93.07% |
| HWM240621C00080000 | 2024-06-21 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 46 | 269 | 7.03% |
| HWM240621C00082500 | 2024-06-21 3:51PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 269 | 37.50% |
| HWM240621C00085000 | 2024-06-17 3:27PM EDT | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 993 | 57.81% |
| HWM240621C00087500 | 2024-06-14 1:15PM EDT | 87.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 705 | 103.52% |
| HWM240621C00090000 | 2024-06-21 11:51AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 9,604 | 103.13% |
| HWM240621C00092500 | 2024-06-07 2:08PM EDT | 92.50 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 410 | 175.39% |
| HWM240621C00095000 | 2024-06-03 9:44AM EDT | 95.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 230.08% |
| HWM240621C00110000 | 2024-06-10 12:51PM EDT | 110.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 367.58% |
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 | 435.94% |
| HWM240621P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 480.47% |
| HWM240621P00062500 | 2024-05-09 2:20PM EDT | 62.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 223.44% |
| HWM240621P00065000 | 2024-05-02 9:31AM EDT | 65.00 | 1.69 | 0.00 | 2.15 | 0.00 | - | 1 | 506 | 379.69% |
| HWM240621P00067500 | 2024-06-10 1:49PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 241.80% |
| HWM240621P00070000 | 2024-05-16 1:20PM EDT | 70.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 182.03% |
| HWM240621P00072500 | 2024-06-20 12:45PM EDT | 72.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 161.72% |
| HWM240621P00075000 | 2024-06-18 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 56 | 92.97% |
| HWM240621P00077500 | 2024-06-18 11:22AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | +0.03 | +25.00% | 1 | 398 | 42.19% |
| HWM240621P00080000 | 2024-06-21 12:43PM EDT | 80.00 | 0.30 | 0.00 | 0.15 | -0.40 | -57.14% | 161 | 603 | 12.70% |
| HWM240621P00082500 | 2024-06-21 2:57PM EDT | 82.50 | 3.10 | 2.25 | 2.90 | +0.35 | +12.73% | 23 | 364 | 57.23% |
| HWM240621P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 5.80 | 4.10 | 6.30 | 0.00 | - | 1 | 414 | 106.06% |
| HWM240621P00087500 | 2024-05-29 10:44AM EDT | 87.50 | 3.20 | 6.10 | 9.10 | 0.00 | - | 5 | 0 | 126.76% |
| HWM240621P00090000 | 2024-06-07 2:02PM EDT | 90.00 | 6.20 | 8.60 | 12.00 | 0.00 | - | 7 | 0 | 182.42% |
© 2024 Yahoo. All rights reserved.