Canada markets open in 7 hours 46 minutes

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.86-3.52 (-4.33%)
At close: 04:00PM EDT
78.49 +0.63 (+0.81%)
After hours: 06:20PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM240719C000300002024-06-04 10:57AM EDT30.0053.1347.4051.700.00-131,016.41%
HWM240719C000350002024-06-28 11:44AM EDT35.0043.800.000.000.00-5000.00%
HWM240719C000400002024-07-17 1:05PM EDT40.0038.490.000.000.00-1800.00%
HWM240719C000450002024-07-09 2:41PM EDT45.0035.710.000.000.00-100.00%
HWM240719C000500002024-07-17 2:41PM EDT50.0028.410.000.000.00-5700.00%
HWM240719C000550002024-07-17 10:37AM EDT55.0024.600.000.000.00-100.00%
HWM240719C000575002024-05-09 2:30PM EDT57.5024.5524.5028.900.00-55728.13%
HWM240719C000600002024-07-17 11:25AM EDT60.0018.820.000.000.00-1600.00%
HWM240719C000625002024-07-17 1:29PM EDT62.5015.970.000.000.00-15100.00%
HWM240719C000650002024-07-17 11:25AM EDT65.0013.900.000.000.00-900.00%
HWM240719C000675002024-07-17 9:37AM EDT67.5013.230.000.000.00-200.00%
HWM240719C000700002024-07-17 11:25AM EDT70.008.840.000.000.00-900.00%
HWM240719C000725002024-07-17 10:44AM EDT72.506.280.000.000.00-2500.00%
HWM240719C000750002024-07-17 2:57PM EDT75.003.300.000.000.00-1000.00%
HWM240719C000775002024-07-17 3:09PM EDT77.501.200.000.000.00-1000.00%
HWM240719C000800002024-07-17 3:59PM EDT80.000.150.000.000.00-30012.50%
HWM240719C000825002024-07-17 1:34PM EDT82.500.070.000.000.00-37025.00%
HWM240719C000850002024-07-17 3:57PM EDT85.000.030.000.000.00-22025.00%
HWM240719C000875002024-07-17 9:37AM EDT87.500.030.000.000.00-2050.00%
HWM240719C000900002024-07-15 10:26AM EDT90.000.050.000.000.00-13050.00%
HWM240719C000925002024-06-24 10:00AM EDT92.500.110.000.000.00-1050.00%
HWM240719C000950002024-07-03 10:13AM EDT95.000.060.000.000.00-1050.00%
HWM240719C001000002024-03-06 11:16AM EDT100.001.000.000.750.00-11218.56%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM240719P000350002024-04-08 2:06PM EDT35.000.030.000.750.00--2616.41%
HWM240719P000450002024-07-11 10:45AM EDT45.000.750.000.000.00-1050.00%
HWM240719P000500002024-05-20 10:07AM EDT50.000.050.000.350.00-1106319.53%
HWM240719P000550002024-06-14 2:34PM EDT55.000.130.001.000.00-3136321.88%
HWM240719P000575002024-05-31 11:26AM EDT57.500.100.002.050.00-238349.61%
HWM240719P000600002024-07-05 10:56AM EDT60.000.050.000.000.00-9050.00%
HWM240719P000625002024-07-10 1:08PM EDT62.500.050.000.000.00-16050.00%
HWM240719P000650002024-07-11 2:57PM EDT65.000.060.000.000.00-3050.00%
HWM240719P000675002024-07-17 1:07PM EDT67.500.050.000.000.00-8050.00%
HWM240719P000700002024-07-15 11:11AM EDT70.000.050.000.000.00-2025.00%
HWM240719P000725002024-07-17 12:56PM EDT72.500.150.000.000.00-8025.00%
HWM240719P000750002024-07-17 1:34PM EDT75.000.120.000.000.00-2012.50%
HWM240719P000775002024-07-17 3:14PM EDT77.500.350.000.000.00-1201.56%
HWM240719P000800002024-07-17 3:01PM EDT80.001.800.000.000.00-900.00%
HWM240719P000825002024-07-17 11:43AM EDT82.504.100.000.000.00-900.00%
HWM240719P000850002024-07-02 9:46AM EDT85.007.180.000.000.00-100.00%
HWM240719P000875002024-06-27 12:37PM EDT87.507.900.000.000.00-200.00%
HWM240719P000900002024-06-11 9:41AM EDT90.007.100.000.000.00-110.00%
HWM240719P000925002024-05-28 10:53AM EDT92.507.7011.1014.800.00-10137.50%
HWM240719P001050002024-05-28 3:58PM EDT105.0019.5323.3027.600.00-10261.33%