Canada markets open in 1 hour 28 minutes

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.45-0.28 (-0.72%)
At close: 04:03PM EDT
38.80 +0.35 (+0.91%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM221021C000270002022-07-01 10:35AM EDT27.005.409.8011.200.00-990.00%
HWM221021C000280002022-06-07 1:27PM EDT28.009.685.706.000.00-370.00%
HWM221021C000290002022-07-15 11:53AM EDT29.005.708.3011.300.00-1512252.25%
HWM221021C000300002022-07-26 9:50AM EDT30.005.800.000.000.00-3520.00%
HWM221021C000310002022-07-25 10:14AM EDT31.005.100.000.000.00-1310.00%
HWM221021C000320002022-07-12 11:46AM EDT32.003.766.108.400.00-5850.44%
HWM221021C000330002022-08-16 1:44PM EDT33.006.300.000.000.00-5630.00%
HWM221021C000340002022-07-29 9:58AM EDT34.003.700.000.000.00-1220.00%
HWM221021C000350002022-08-15 10:12AM EDT35.004.400.000.000.00-431000.00%
HWM221021C000360002022-08-17 12:53PM EDT36.003.330.000.000.00-1870.00%
HWM221021C000370002022-08-17 1:08PM EDT37.002.800.000.000.00-5820.00%
HWM221021C000380002022-08-17 3:56PM EDT38.002.200.000.000.00-182370.00%
HWM221021C000390002022-08-17 12:13PM EDT39.001.540.000.000.00-391640.78%
HWM221021C000400002022-08-17 3:17PM EDT40.001.200.000.000.00-261,4973.13%
HWM221021C000410002022-08-16 3:26PM EDT41.001.050.000.000.00-51433.13%
HWM221021C000420002022-08-17 10:49AM EDT42.000.550.000.000.00-41456.25%
HWM221021C000430002022-08-15 3:08PM EDT43.000.500.000.000.00-21,1146.25%
HWM221021C000450002022-08-17 10:30AM EDT45.000.170.000.000.00-23412.50%
HWM221021C000500002022-04-21 3:56PM EDT50.000.350.000.250.00-61642.53%
HWM221021C000550002022-04-04 12:28PM EDT55.000.250.000.400.00--251.17%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM221021P000200002022-02-23 4:53PM EDT20.000.400.000.750.00--1105.08%
HWM221021P000250002022-06-21 3:50PM EDT25.000.550.200.450.00-82771.68%
HWM221021P000270002022-06-27 1:51PM EDT27.001.120.250.800.00-4869.68%
HWM221021P000280002022-08-08 10:59AM EDT28.000.170.000.000.00-132112.50%
HWM221021P000290002022-08-17 3:41PM EDT29.000.150.000.000.00-1399612.50%
HWM221021P000300002022-08-01 11:01AM EDT30.000.460.000.000.00-247612.50%
HWM221021P000310002022-08-02 11:20AM EDT31.000.600.000.000.00-12912.50%
HWM221021P000320002022-08-10 3:26PM EDT32.000.390.000.000.00-412112.50%
HWM221021P000330002022-08-10 3:26PM EDT33.000.560.000.000.00-4206.25%
HWM221021P000340002022-08-05 10:21AM EDT34.001.050.000.000.00-1386.25%
HWM221021P000350002022-08-17 3:41PM EDT35.000.800.000.000.00-196.25%
HWM221021P000360002022-08-12 11:04AM EDT36.001.100.000.000.00-2113.13%
HWM221021P000370002022-08-11 10:15AM EDT37.001.400.000.000.00-2743.13%
HWM221021P000380002022-08-17 10:22AM EDT38.001.700.000.000.00-33830.78%
HWM221021P000390002022-08-12 11:21AM EDT39.002.200.000.000.00-2220.00%
HWM221021P000400002022-08-16 12:52PM EDT40.002.450.000.000.00-13290.00%
HWM221021P000410002022-06-21 10:13AM EDT41.008.906.208.300.00-1588.57%
HWM221021P000420002022-08-17 10:49AM EDT42.004.200.000.000.00-130.00%
HWM221021P000430002022-08-16 12:10PM EDT43.004.400.000.000.00-21240.00%
HWM221021P000450002022-08-16 1:33PM EDT45.006.200.000.000.00-12130.00%