Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018C00050000 | 2024-04-05 3:34PM EDT | 50.00 | 18.90 | 28.00 | 32.50 | 0.00 | - | 20 | 20 | 56.27% |
| HWM241018C00055000 | 2024-05-03 12:52PM EDT | 55.00 | 25.00 | 23.20 | 27.90 | +13.76 | +122.42% | 50 | 58 | 50.10% |
| HWM241018C00057500 | 2024-05-02 10:13AM EDT | 57.50 | 20.48 | 21.00 | 25.50 | 0.00 | - | 3 | 18 | 65.12% |
| HWM241018C00060000 | 2024-05-02 11:40AM EDT | 60.00 | 19.76 | 19.00 | 23.00 | 0.00 | - | 3 | 37 | 59.58% |
| HWM241018C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 6.30 | 16.50 | 21.00 | 0.00 | - | - | 9 | 57.41% |
| HWM241018C00065000 | 2024-05-01 3:06PM EDT | 65.00 | 7.10 | 16.10 | 16.60 | 0.00 | - | 5 | 19 | 39.94% |
| HWM241018C00067500 | 2024-05-02 11:45AM EDT | 67.50 | 13.60 | 14.00 | 14.50 | 0.00 | - | 2 | 57 | 37.72% |
| HWM241018C00070000 | 2024-05-03 3:48PM EDT | 70.00 | 12.30 | 12.00 | 12.40 | +1.90 | +18.27% | 39 | 228 | 35.18% |
| HWM241018C00072500 | 2024-04-30 2:53PM EDT | 72.50 | 3.20 | 8.30 | 10.50 | 0.00 | - | 5 | 34 | 33.34% |
| HWM241018C00075000 | 2024-05-03 12:41PM EDT | 75.00 | 8.10 | 8.30 | 8.80 | +5.59 | +222.71% | 2 | 171 | 32.02% |
| HWM241018C00077500 | 2024-05-02 10:51AM EDT | 77.50 | 5.50 | 6.80 | 7.10 | 0.00 | - | 26 | 31 | 30.10% |
| HWM241018C00080000 | 2024-05-03 2:56PM EDT | 80.00 | 5.67 | 5.40 | 5.60 | +1.02 | +21.94% | 11 | 914 | 28.50% |
| HWM241018C00085000 | 2024-05-03 3:35PM EDT | 85.00 | 3.60 | 3.10 | 3.40 | +0.50 | +16.13% | 13 | 44 | 26.86% |
| HWM241018C00090000 | 2024-05-03 3:53PM EDT | 90.00 | 1.90 | 1.85 | 2.00 | +0.30 | +18.75% | 284 | 38 | 26.17% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018P00055000 | 2024-04-23 1:40PM EDT | 55.00 | 1.32 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 48.51% |
| HWM241018P00057500 | 2024-04-25 11:32AM EDT | 57.50 | 1.90 | 0.10 | 1.55 | 0.00 | - | 1 | 6 | 44.52% |
| HWM241018P00060000 | 2024-04-23 2:05PM EDT | 60.00 | 2.56 | 0.20 | 2.50 | 0.00 | - | 3 | 15 | 47.97% |
| HWM241018P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.60 | 0.45 | 1.10 | -2.00 | -76.92% | 3 | 24 | 31.91% |
| HWM241018P00065000 | 2024-04-19 10:40AM EDT | 65.00 | 4.90 | 0.70 | 1.00 | 0.00 | - | 13 | 31 | 27.14% |
| HWM241018P00070000 | 2024-04-22 10:23AM EDT | 70.00 | 8.00 | 1.40 | 1.75 | 0.00 | - | 1 | 5 | 24.72% |
| HWM241018P00072500 | 2024-04-17 10:55AM EDT | 72.50 | 9.80 | 2.05 | 2.30 | 0.00 | - | 2 | 3 | 23.60% |
| HWM241018P00075000 | 2024-05-02 3:59PM EDT | 75.00 | 3.80 | 2.70 | 2.95 | 0.00 | - | 11 | 10 | 22.24% |
| HWM241018P00077500 | 2024-04-29 10:26AM EDT | 77.50 | 10.50 | 3.60 | 3.80 | 0.00 | - | 9 | 14 | 21.04% |
© 2024 Yahoo. All rights reserved.