Canada markets open in 7 hours 21 minutes

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.44-0.01 (-0.03%)
At close: 04:03PM EDT
38.44 0.00 (0.00%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM220819C000270002022-06-28 11:22AM EDT27.005.708.6010.200.00-110.00%
HWM220819C000280002022-07-05 11:10AM EDT28.003.308.1011.900.00-114739.45%
HWM220819C000290002022-08-10 9:30AM EDT29.009.000.000.000.00-100.00%
HWM220819C000300002022-08-17 11:25AM EDT30.007.700.000.000.00-500.00%
HWM220819C000310002022-07-18 12:15PM EDT31.003.406.607.900.00-215373.05%
HWM220819C000320002022-08-05 3:56PM EDT32.007.000.000.000.00-100.00%
HWM220819C000330002022-08-17 9:30AM EDT33.004.960.000.000.00-300.00%
HWM220819C000340002022-08-18 1:18PM EDT34.004.710.000.000.00-100.00%
HWM220819C000350002022-08-16 2:58PM EDT35.003.720.000.000.00-200.00%
HWM220819C000360002022-08-18 3:59PM EDT36.002.500.000.000.00-700.00%
HWM220819C000370002022-08-18 3:19PM EDT37.001.730.000.000.00-3500.00%
HWM220819C000380002022-08-17 3:39PM EDT38.000.500.000.000.00-6200.00%
HWM220819C000390002022-08-18 1:18PM EDT39.000.210.000.000.00-206.25%
HWM220819C000400002022-08-17 2:21PM EDT40.000.050.000.000.00-10025.00%
HWM220819C000410002022-08-03 3:54PM EDT41.000.100.000.000.00-28025.00%
HWM220819C000420002022-08-04 10:48AM EDT42.000.500.000.000.00-2050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM220819P000250002022-07-19 10:30AM EDT25.000.080.000.050.00-33365.63%
HWM220819P000270002022-07-21 9:48AM EDT27.000.130.000.000.00-1050.00%
HWM220819P000280002022-07-20 12:51PM EDT28.000.150.000.000.00-1050.00%
HWM220819P000290002022-08-08 1:07PM EDT29.000.030.000.000.00-5050.00%
HWM220819P000300002022-07-21 2:29PM EDT30.000.360.000.000.00-2050.00%
HWM220819P000310002022-08-01 10:32AM EDT31.000.150.000.000.00-1050.00%
HWM220819P000320002022-08-03 1:28PM EDT32.000.120.000.000.00-21050.00%
HWM220819P000330002022-08-09 9:30AM EDT33.000.050.000.000.00-1050.00%
HWM220819P000340002022-08-08 1:07PM EDT34.000.130.000.000.00-5050.00%
HWM220819P000350002022-08-04 9:42AM EDT35.001.200.000.000.00-50050.00%
HWM220819P000360002022-08-15 9:30AM EDT36.000.050.000.000.00-1025.00%
HWM220819P000370002022-08-15 2:26PM EDT37.000.050.000.000.00-3025.00%
HWM220819P000380002022-08-17 2:58PM EDT38.000.300.000.000.00-206.25%
HWM220819P000390002022-08-04 10:41AM EDT39.001.700.000.000.00--00.00%
HWM220819P000400002022-08-17 2:13PM EDT40.001.930.703.000.00---104.10%