Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115C00030000 | 2024-02-22 10:52AM EDT | 30.00 | 35.38 | 38.40 | 39.80 | 0.00 | - | 6 | 13 | 81.05% |
| HWM241115C00035000 | 2024-04-19 10:05AM EDT | 35.00 | 30.17 | 32.00 | 36.20 | 0.00 | - | 8 | 12 | 67.87% |
| HWM241115C00040000 | 2024-04-23 3:28PM EDT | 40.00 | 26.00 | 27.20 | 31.30 | 0.00 | - | 10 | 17 | 58.62% |
| HWM241115C00045000 | 2024-04-18 11:18AM EDT | 45.00 | 21.00 | 24.30 | 25.10 | 0.00 | - | 1 | 67 | 53.32% |
| HWM241115C00050000 | 2024-04-22 1:52PM EDT | 50.00 | 15.90 | 19.40 | 20.40 | 0.00 | - | 2 | 41 | 49.29% |
| HWM241115C00055000 | 2024-04-19 10:54AM EDT | 55.00 | 12.20 | 15.40 | 15.90 | 0.00 | - | 26 | 62 | 42.51% |
| HWM241115C00057500 | 2024-04-24 10:30AM EDT | 57.50 | 11.20 | 12.70 | 14.20 | 0.00 | - | 3 | 7 | 42.38% |
| HWM241115C00060000 | 2024-04-26 12:59PM EDT | 60.00 | 10.50 | 11.70 | 12.70 | 0.00 | - | 25 | 156 | 42.71% |
| HWM241115C00062500 | 2024-04-12 1:56PM EDT | 62.50 | 7.37 | 9.70 | 10.10 | 0.00 | - | 10 | 32 | 36.28% |
| HWM241115C00065000 | 2024-04-24 12:05PM EDT | 65.00 | 6.00 | 8.10 | 8.60 | 0.00 | - | 1 | 177 | 35.54% |
| HWM241115C00067500 | 2024-04-24 3:50PM EDT | 67.50 | 4.80 | 6.60 | 6.90 | 0.00 | - | 3 | 47 | 33.13% |
| HWM241115C00070000 | 2024-04-29 10:58AM EDT | 70.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 2 | 127 | 32.57% |
| HWM241115C00072500 | 2024-04-29 10:53AM EDT | 72.50 | 4.10 | 4.10 | 5.00 | 0.00 | - | 1 | 53 | 33.80% |
| HWM241115C00075000 | 2024-04-29 2:22PM EDT | 75.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 1 | 1,142 | 30.27% |
| HWM241115C00077500 | 2024-04-29 3:18PM EDT | 77.50 | 2.31 | 2.50 | 2.75 | 0.00 | - | 4 | 7 | 29.83% |
| HWM241115C00080000 | 2024-04-29 3:18PM EDT | 80.00 | 1.72 | 1.30 | 2.15 | 0.00 | - | 4 | 50 | 29.54% |
| HWM241115C00085000 | 2024-04-26 3:33PM EDT | 85.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 1 | 12 | 28.48% |
| HWM241115C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.50 | 0.55 | 1.10 | 0.00 | - | 2 | 12 | 32.18% |
| HWM241115C00095000 | 2024-03-19 10:09AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 29.74% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 1.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 57.03% |
| HWM241115P00040000 | 2024-01-22 4:53PM EDT | 40.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 55.88% |
| HWM241115P00045000 | 2024-04-19 3:48PM EDT | 45.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 3 | 43 | 41.60% |
| HWM241115P00050000 | 2024-03-12 12:38PM EDT | 50.00 | 0.81 | 0.80 | 0.95 | 0.00 | - | 10 | 33 | 36.06% |
| HWM241115P00055000 | 2024-04-15 10:03AM EDT | 55.00 | 1.70 | 0.85 | 1.65 | 0.00 | - | 1 | 99 | 33.64% |
| HWM241115P00057500 | 2024-04-17 11:42AM EDT | 57.50 | 2.50 | 1.10 | 1.75 | 0.00 | - | 20 | 31 | 29.74% |
| HWM241115P00060000 | 2024-04-30 9:49AM EDT | 60.00 | 2.05 | 1.90 | 2.10 | -0.75 | -26.79% | 14 | 205 | 27.37% |
| HWM241115P00062500 | 2024-04-19 9:30AM EDT | 62.50 | 4.40 | 1.65 | 4.80 | 0.00 | - | 15 | 41 | 37.72% |
| HWM241115P00065000 | 2024-04-29 3:54PM EDT | 65.00 | 3.74 | 3.30 | 3.60 | 0.00 | - | 4 | 64 | 25.40% |
| HWM241115P00067500 | 2024-04-15 9:45AM EDT | 67.50 | 6.00 | 3.80 | 4.70 | 0.00 | - | 1 | 27 | 24.90% |
| HWM241115P00070000 | 2024-04-08 11:34AM EDT | 70.00 | 6.16 | 5.30 | 5.70 | 0.00 | - | 20 | 21 | 22.93% |
| HWM241115P00072500 | 2024-04-17 10:24AM EDT | 72.50 | 9.80 | 6.80 | 7.40 | 0.00 | - | 1 | 2 | 23.47% |
| HWM241115P00075000 | 2024-04-17 10:42AM EDT | 75.00 | 11.70 | 8.40 | 9.00 | 0.00 | - | 4 | 2 | 22.52% |
© 2024 Yahoo. All rights reserved.