New Zealand markets closed

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.18+1.48 (+4.82%)
At close: 04:04PM EDT
30.40 -1.78 (-5.53%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM220715C000200002022-04-06 3:28PM EDT20.0014.3014.6016.000.00--3316.02%
HWM220715C000230002022-04-06 3:28PM EDT23.0011.4010.7013.000.00-35235.16%
HWM220715C000250002022-06-14 10:53AM EDT25.007.206.708.300.00-5584.67%
HWM220715C000260002022-06-07 2:01PM EDT26.0010.905.808.500.00-11110.94%
HWM220715C000270002022-03-01 4:05PM EDT27.007.758.709.900.00-77223.44%
HWM220715C000280002022-04-12 10:54AM EDT28.007.205.405.900.00-40135106.54%
HWM220715C000290002022-06-17 3:56PM EDT29.003.302.804.100.00-92571.78%
HWM220715C000300002022-06-22 10:04AM EDT30.001.802.503.500.00-827555.57%
HWM220715C000310002022-06-23 11:18AM EDT31.001.151.653.200.00-120157.32%
HWM220715C000320002022-06-23 3:04PM EDT32.000.600.601.350.00-1020440.04%
HWM220715C000330002022-06-24 3:34PM EDT33.000.700.652.05+0.45+180.00%212854.20%
HWM220715C000340002022-06-22 1:57PM EDT34.000.350.300.950.00-1928752.73%
HWM220715C000350002022-06-24 3:18PM EDT35.000.200.150.25+0.05+33.33%1212934.96%
HWM220715C000360002022-06-24 3:04PM EDT36.000.100.050.20+0.03+42.86%1625839.36%
HWM220715C000370002022-06-24 2:37PM EDT37.000.080.000.00-0.02-20.00%1233512.50%
HWM220715C000380002022-06-23 3:04PM EDT38.000.100.050.450.00-642755.08%
HWM220715C000390002022-06-17 10:27AM EDT39.000.100.001.500.00-513386.72%
HWM220715C000400002022-06-16 9:33AM EDT40.000.100.050.550.00-1038969.92%
HWM220715C000410002022-06-09 3:48PM EDT41.000.130.000.750.00-102780.18%
HWM220715C000420002022-06-02 1:19PM EDT42.000.150.000.200.00-12263.28%
HWM220715C000430002022-06-16 9:30AM EDT43.000.050.000.050.00-1253.91%
HWM220715C000440002022-05-16 11:34AM EDT44.000.100.002.050.00-10129.79%
HWM220715C000450002022-04-13 1:47PM EDT45.000.250.000.150.00-1772.07%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM220715P000200002022-02-01 12:19PM EDT20.000.350.000.300.00-23117.58%
HWM220715P000220002021-12-01 11:58AM EDT22.000.970.300.900.00--75139.06%
HWM220715P000230002022-02-09 10:45AM EDT23.000.350.200.550.00-1077110.06%
HWM220715P000250002022-05-20 3:04PM EDT25.000.220.000.400.00-154274.61%
HWM220715P000260002022-06-14 9:53AM EDT26.000.330.050.150.00-2555.66%
HWM220715P000270002022-01-19 2:02PM EDT27.001.050.600.900.00-3688.18%
HWM220715P000280002022-06-21 12:53PM EDT28.000.240.150.350.00-25350.88%
HWM220715P000290002022-06-13 3:18PM EDT29.000.600.000.300.00-142144.34%
HWM220715P000300002022-06-17 3:55PM EDT30.000.700.350.500.00-102343.12%
HWM220715P000310002022-06-22 1:47PM EDT31.000.950.600.750.00-6825640.53%
HWM220715P000320002022-06-23 12:48PM EDT32.002.300.901.150.00-168339.40%
HWM220715P000330002022-06-23 10:44AM EDT33.002.551.001.900.00-121945.56%
HWM220715P000340002022-06-15 2:38PM EDT34.002.201.303.400.00-421573.54%
HWM220715P000350002022-06-24 10:50AM EDT35.003.402.754.40-0.04-1.16%118655.66%
HWM220715P000360002022-06-22 2:00PM EDT36.004.502.455.700.00-235104.00%
HWM220715P000370002022-06-16 2:45PM EDT37.006.003.305.800.00-12816481.20%
HWM220715P000380002022-06-21 2:51PM EDT38.006.204.406.300.00-21267.58%
HWM220715P000390002022-06-07 11:58AM EDT39.002.855.007.900.00-643100.29%
HWM220715P000400002022-06-06 10:05AM EDT40.003.407.308.000.00-312161.43%
HWM220715P000410002022-04-21 10:41AM EDT41.004.807.608.900.00--256.25%