New Zealand markets open in 3 hours 44 minutes

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.17-0.90 (-2.57%)
As of 12:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM220121C000030002021-11-10 6:48AM EST3.0015.7026.7028.700.00-6060.00%
HWM220121C000050002021-11-10 6:48AM EST5.0011.9124.8026.500.00-10210.00%
HWM220121C000080002021-11-08 9:30AM EST8.0025.5021.7023.700.00-2120.00%
HWM220121C000100002022-01-14 1:20PM EST10.0024.9024.2024.600.00-10117689.06%
HWM220121C000120002022-01-04 11:49AM EST12.0021.3021.3023.600.00-210617.19%
HWM220121C000150002022-01-07 3:44PM EST15.0019.4619.3019.500.00-1165477.34%
HWM220121C000170002022-01-14 1:20PM EST17.0017.9516.5019.300.00-1030548.44%
HWM220121C000200002022-01-12 2:56PM EST20.0014.5912.9014.500.00-142357.42%
HWM220121C000220002022-01-12 12:06PM EST22.0012.0011.5012.600.00-160325.78%
HWM220121C000250002022-01-18 9:30AM EST25.009.609.309.50+0.30+3.23%1114211.33%
HWM220121C000260002021-12-06 11:27AM EST26.004.906.609.100.00-3030293.36%
HWM220121C000270002021-11-10 6:48AM EST27.006.804.104.300.00--40.00%
HWM220121C000280002022-01-14 3:50PM EST28.007.006.306.800.00-4229172.46%
HWM220121C000290002022-01-18 11:05AM EST29.005.405.305.50-0.40-6.90%1182128.91%
HWM220121C000300002022-01-18 11:17AM EST30.004.354.304.50-0.45-9.38%13461108.98%
HWM220121C000310002022-01-10 1:58PM EST31.002.943.303.500.00-136088.67%
HWM220121C000320002022-01-18 11:17AM EST32.002.402.352.55-0.18-6.98%229673.63%
HWM220121C000330002022-01-14 3:38PM EST33.002.001.101.700.00-31,77971.88%
HWM220121C000340002022-01-18 11:54AM EST34.000.750.650.80-0.25-25.00%687450.00%
HWM220121C000350002022-01-18 11:15AM EST35.000.250.200.25-0.30-54.55%345,92239.65%
HWM220121C000360002022-01-14 9:30AM EST36.000.150.000.100.00-212943.56%
HWM220121C000370002021-12-20 12:27PM EST37.000.040.000.100.00-25,11858.59%
HWM220121C000380002021-12-03 3:27PM EST38.000.050.000.650.00-1369102.15%
HWM220121C000390002021-11-18 1:36PM EST39.000.050.000.450.00-7296105.08%
HWM220121C000400002022-01-12 12:58PM EST40.000.020.000.050.00-2052575.00%
HWM220121C000410002021-11-09 9:39AM EST41.000.190.000.900.00-115161.13%
HWM220121C000420002021-11-18 10:12AM EST42.000.050.000.050.00-13,08694.53%
HWM220121C000430002021-11-10 10:09AM EST43.000.190.000.750.00-27178.32%
HWM220121C000440002021-11-10 6:48AM EST44.000.450.000.200.00-83140.63%
HWM220121C000450002021-11-10 6:48AM EST45.000.100.000.050.00-3127120.31%
HWM220121C000500002021-11-10 6:48AM EST50.000.050.000.050.00-1155157.81%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM220121P000030002021-11-10 6:48AM EST3.000.300.000.300.00--31,268.75%
HWM220121P000050002021-11-29 10:45AM EST5.000.050.000.100.00-17831.25%
HWM220121P000080002021-11-10 6:48AM EST8.000.150.000.300.00-213746.88%
HWM220121P000100002021-11-10 6:48AM EST10.000.110.050.150.00-218593.75%
HWM220121P000120002021-11-10 6:48AM EST12.000.100.001.450.00-741775.78%
HWM220121P000150002021-12-15 9:37AM EST15.000.050.000.800.00-310539.06%
HWM220121P000170002021-11-10 6:48AM EST17.000.250.050.500.00-268428.91%
HWM220121P000200002021-12-10 12:59PM EST20.000.050.052.100.00-159501.17%
HWM220121P000220002021-11-10 6:48AM EST22.000.090.000.500.00-1161284.77%
HWM220121P000250002022-01-07 11:37AM EST25.000.050.000.100.00-1331155.47%
HWM220121P000260002021-12-20 12:25PM EST26.000.330.000.750.00-135216.80%
HWM220121P000270002022-01-03 9:34AM EST27.000.100.000.050.00-1149109.38%
HWM220121P000280002022-01-18 11:02AM EST28.000.090.000.25-0.01-10.00%1153128.13%
HWM220121P000290002022-01-07 3:04PM EST29.000.050.000.750.00-190149.61%
HWM220121P000300002022-01-12 11:45AM EST30.000.050.000.100.00-11,58475.00%
HWM220121P000310002022-01-10 1:53PM EST31.000.130.000.100.00-47059.38%
HWM220121P000320002022-01-11 3:16PM EST32.000.050.000.100.00-130651.95%
HWM220121P000330002022-01-18 11:03AM EST33.000.140.100.20-0.06-30.00%41,06743.95%
HWM220121P000340002022-01-14 3:46PM EST34.000.250.300.450.00-161,30537.31%
HWM220121P000350002022-01-18 9:33AM EST35.000.650.800.95-0.15-18.75%45428.13%
HWM220121P000360002022-01-04 2:54PM EST36.002.601.302.200.00-81370.90%
HWM220121P000370002021-11-10 6:48AM EST37.005.005.806.800.00-56321.39%
HWM220121P000390002021-11-04 9:50AM EST39.008.009.9010.600.00--19503.32%
HWM220121P000430002021-11-10 6:48AM EST43.0010.4011.8012.300.00-20423.15%