Canada markets open in 6 hours 33 minutes

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.56+0.50 (+1.35%)
At close: 04:04PM EDT
37.56 0.00 (0.00%)
After hours: 04:32PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM230120C000200002021-11-10 7:48AM EDT20.0012.1411.8013.000.00--10.00%
HWM230120C000230002022-04-05 12:39PM EDT23.0012.7012.8014.000.00-170.00%
HWM230120C000250002022-08-04 2:01PM EDT25.0013.100.000.000.00-1000.00%
HWM230120C000270002022-06-28 10:39AM EDT27.007.409.309.700.00-110.00%
HWM230120C000280002022-06-10 11:41AM EDT28.008.006.507.700.00-12210.00%
HWM230120C000290002022-07-27 12:58PM EDT29.007.500.000.000.00-600.00%
HWM230120C000300002022-08-05 2:13PM EDT30.008.400.000.000.00-1000.00%
HWM230120C000310002022-08-05 1:37PM EDT31.007.600.000.000.00-600.00%
HWM230120C000320002022-06-28 3:38PM EDT32.003.906.106.400.00-172,05129.88%
HWM230120C000330002022-08-02 11:09AM EDT33.006.400.000.000.00-300.00%
HWM230120C000340002022-08-05 1:24PM EDT34.005.310.000.000.00-800.00%
HWM230120C000350002022-08-05 10:05AM EDT35.004.900.000.000.00-700.00%
HWM230120C000360002022-08-08 10:59AM EDT36.004.560.000.000.00-800.00%
HWM230120C000370002022-08-05 12:05PM EDT37.003.500.000.000.00-1800.00%
HWM230120C000380002022-08-08 3:12PM EDT38.003.600.000.000.00-500.78%
HWM230120C000390002022-08-08 3:24PM EDT39.003.100.000.000.00-901.56%
HWM230120C000400002022-08-05 11:43AM EDT40.002.150.000.000.00-1803.13%
HWM230120C000410002022-08-05 12:14PM EDT41.001.850.000.000.00-2803.13%
HWM230120C000420002022-08-05 12:48PM EDT42.001.600.000.000.00-1303.13%
HWM230120C000430002022-08-05 11:43AM EDT43.001.250.000.000.00-2006.25%
HWM230120C000450002022-08-08 12:03PM EDT45.001.000.000.000.00-106.25%
HWM230120C000500002022-07-27 12:11PM EDT50.000.200.000.000.00-5012.50%
HWM230120C000550002022-04-18 12:01AM EDT55.000.440.100.250.00--335.45%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM230120P000200002022-06-27 3:25PM EDT20.000.400.002.250.00-25287.16%
HWM230120P000230002022-06-23 12:56PM EDT23.001.100.301.650.00-63668.41%
HWM230120P000250002022-07-05 11:22AM EDT25.001.500.300.500.00-823648.44%
HWM230120P000270002022-05-20 11:39AM EDT27.001.651.302.350.00-2265.67%
HWM230120P000280002022-08-08 2:29PM EDT28.000.650.000.000.00-2012.50%
HWM230120P000290002022-08-05 11:39AM EDT29.001.000.000.000.00-30012.50%
HWM230120P000300002022-08-08 3:52PM EDT30.000.900.000.000.00-806.25%
HWM230120P000310002022-08-08 12:43PM EDT31.001.150.000.000.00-206.25%
HWM230120P000320002022-08-08 3:52PM EDT32.001.300.000.000.00-606.25%
HWM230120P000330002022-08-08 3:51PM EDT33.001.550.000.000.00-606.25%
HWM230120P000340002022-08-08 3:02PM EDT34.001.800.000.000.00-603.13%
HWM230120P000350002022-08-08 2:58PM EDT35.002.150.000.000.00-503.13%
HWM230120P000360002022-08-08 3:01PM EDT36.002.500.000.000.00-501.56%
HWM230120P000370002022-08-08 2:52PM EDT37.002.950.000.000.00-500.78%
HWM230120P000380002022-08-03 9:52AM EDT38.003.700.000.000.00-300.00%
HWM230120P000390002022-07-15 10:40AM EDT39.006.500.000.000.00--00.00%
HWM230120P000400002022-08-05 1:48PM EDT40.004.700.000.000.00-500.00%
HWM230120P000410002022-08-05 10:42AM EDT41.005.600.000.000.00-1100.00%
HWM230120P000420002022-08-01 10:33AM EDT42.006.100.000.000.00-200.00%
HWM230120P000430002022-06-27 11:51AM EDT43.0011.007.708.600.00--450.81%
HWM230120P000500002022-03-23 10:26AM EDT50.0014.0314.8015.100.00--360.91%