Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719C00030000 | 2024-04-30 3:33PM EDT | 30.00 | 37.54 | 27.00 | 31.70 | +11.44 | +78.04% | 6 | 6 | 0.00% |
| HWM240719C00035000 | 2024-02-06 4:26PM EDT | 35.00 | 24.07 | 32.60 | 37.30 | 0.00 | - | 2 | 52 | 144.43% |
| HWM240719C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 24.78 | 25.60 | 29.60 | 0.00 | - | 1 | 25 | 73.54% |
| HWM240719C00045000 | 2024-04-16 12:12PM EDT | 45.00 | 20.20 | 22.50 | 22.90 | 0.00 | - | 1 | 134 | 62.01% |
| HWM240719C00050000 | 2024-04-19 10:03AM EDT | 50.00 | 14.10 | 17.60 | 18.10 | 0.00 | - | 3 | 932 | 51.71% |
| HWM240719C00055000 | 2024-04-30 11:41AM EDT | 55.00 | 13.00 | 13.00 | 13.20 | -0.60 | -4.41% | 1 | 283 | 43.95% |
| HWM240719C00057500 | 2024-03-11 1:43PM EDT | 57.50 | 9.89 | 7.70 | 10.90 | 0.00 | - | 5 | 5 | 39.60% |
| HWM240719C00060000 | 2024-04-24 11:16AM EDT | 60.00 | 6.70 | 8.50 | 10.50 | 0.00 | - | 2 | 473 | 53.36% |
| HWM240719C00062500 | 2024-04-26 2:29PM EDT | 62.50 | 6.01 | 6.60 | 6.90 | 0.00 | - | 12 | 176 | 34.77% |
| HWM240719C00065000 | 2024-04-30 11:17AM EDT | 65.00 | 5.10 | 4.80 | 5.00 | +0.12 | +2.41% | 3 | 345 | 31.28% |
| HWM240719C00067500 | 2024-04-30 11:53AM EDT | 67.50 | 3.40 | 3.30 | 3.50 | -0.15 | -4.23% | 17 | 103 | 29.37% |
| HWM240719C00070000 | 2024-04-30 1:44PM EDT | 70.00 | 2.35 | 2.20 | 2.35 | +0.02 | +0.86% | 14 | 983 | 28.19% |
| HWM240719C00072500 | 2024-04-30 12:00PM EDT | 72.50 | 1.44 | 1.40 | 1.50 | -0.14 | -8.86% | 5 | 579 | 27.32% |
| HWM240719C00075000 | 2024-04-29 10:21AM EDT | 75.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 1 | 183 | 27.10% |
| HWM240719C00077500 | 2024-03-26 12:51PM EDT | 77.50 | 0.85 | 0.30 | 0.40 | 0.00 | - | 3 | 22 | 24.20% |
| HWM240719C00080000 | 2024-04-30 10:09AM EDT | 80.00 | 0.40 | 0.25 | 0.35 | +0.10 | +33.33% | 2 | 57 | 26.95% |
| HWM240719C00085000 | 2024-03-07 12:22PM EDT | 85.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 36.52% |
| HWM240719C00100000 | 2024-03-06 11:16AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719P00035000 | 2024-04-08 2:06PM EDT | 35.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 2 | 94.38% |
| HWM240719P00045000 | 2024-04-17 11:48AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 25.00% |
| HWM240719P00050000 | 2024-04-16 1:26PM EDT | 50.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 14 | 232 | 45.90% |
| HWM240719P00055000 | 2024-04-12 10:15AM EDT | 55.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 10 | 140 | 34.86% |
| HWM240719P00057500 | 2024-04-16 3:56PM EDT | 57.50 | 1.05 | 0.40 | 0.50 | 0.00 | - | 8 | 38 | 28.17% |
| HWM240719P00060000 | 2024-04-30 2:21PM EDT | 60.00 | 0.76 | 0.70 | 0.85 | +0.06 | +8.57% | 1 | 3,789 | 27.05% |
| HWM240719P00062500 | 2024-04-25 10:23AM EDT | 62.50 | 2.20 | 1.25 | 1.35 | 0.00 | - | 3 | 68 | 25.64% |
| HWM240719P00065000 | 2024-04-30 12:53PM EDT | 65.00 | 2.00 | 2.00 | 2.05 | -0.10 | -4.76% | 2 | 194 | 23.95% |
| HWM240719P00067500 | 2024-04-29 11:05AM EDT | 67.50 | 2.85 | 3.00 | 3.10 | 0.00 | - | 8 | 395 | 22.79% |
| HWM240719P00070000 | 2024-04-24 10:00AM EDT | 70.00 | 6.20 | 4.40 | 4.60 | 0.00 | - | 3 | 33 | 22.56% |
| HWM240719P00072500 | 2024-04-12 9:55AM EDT | 72.50 | 8.10 | 6.10 | 6.40 | 0.00 | - | 2 | 15 | 22.27% |
| HWM240719P00075000 | 2024-04-10 10:43AM EDT | 75.00 | 9.70 | 8.10 | 8.40 | 0.00 | - | 1 | 1 | 21.24% |
© 2024 Yahoo. All rights reserved.