Canada markets closed

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.04+0.02 (+0.05%)
At close: 01:01PM EST
37.86 -0.18 (-0.47%)
After hours: 04:49PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM230120C000200002021-11-10 6:48AM EST20.0012.1411.8013.000.00--10.00%
HWM230120C000230002022-10-12 10:33AM EST23.009.3714.9016.700.00-17110.35%
HWM230120C000250002022-11-17 10:45AM EST25.0011.0012.4014.400.00-1077.83%
HWM230120C000270002022-06-28 9:39AM EST27.007.409.309.700.00-110.00%
HWM230120C000280002022-11-02 12:30PM EST28.009.509.4010.700.00-1072.56%
HWM230120C000290002022-10-03 9:19AM EST29.004.407.708.500.00-6200.00%
HWM230120C000300002022-11-07 10:40AM EST30.007.107.1010.000.00-1055.47%
HWM230120C000310002022-09-28 1:45PM EST31.003.305.606.800.00-87540.00%
HWM230120C000320002022-11-09 10:11AM EST32.006.406.106.900.00-1054.05%
HWM230120C000330002022-10-25 11:32AM EST33.004.205.506.400.00-535859.38%
HWM230120C000340002022-11-10 10:49AM EST34.004.504.605.500.00-6054.64%
HWM230120C000350002022-11-25 11:07AM EST35.003.903.804.700.00-776751.51%
HWM230120C000360002022-11-22 3:04PM EST36.003.473.003.300.00-869536.79%
HWM230120C000370002022-11-21 11:50AM EST37.002.002.402.600.00-1034.77%
HWM230120C000380002022-11-25 11:56AM EST38.001.951.852.30-0.25-11.36%1038.40%
HWM230120C000390002022-11-23 11:07AM EST39.001.651.201.650.00-13034.82%
HWM230120C000400002022-11-23 3:16PM EST40.001.150.951.100.00-19031.57%
HWM230120C000410002022-11-17 11:16AM EST41.000.500.650.800.00-2031.28%
HWM230120C000420002022-11-23 2:59PM EST42.000.550.450.600.00-1031.74%
HWM230120C000430002022-11-25 10:24AM EST43.000.400.300.400.00-1030.96%
HWM230120C000450002022-11-09 3:59PM EST45.000.200.100.200.00-12031.35%
HWM230120C000500002022-10-13 9:44AM EST50.000.200.000.300.00-510749.41%
HWM230120C000550002022-04-17 11:01PM EST55.000.440.100.250.00--355.08%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM230120P000200002022-06-27 2:25PM EST20.000.400.002.250.00-252151.37%
HWM230120P000230002022-06-23 11:56AM EST23.001.100.301.650.00-636119.29%
HWM230120P000250002022-07-05 10:22AM EST25.001.500.300.500.00-823679.98%
HWM230120P000270002022-10-11 2:41PM EST27.000.800.000.500.00-15060.55%
HWM230120P000280002022-10-28 9:31AM EST28.001.000.000.200.00-1052.44%
HWM230120P000290002022-09-30 8:54AM EST29.001.700.400.800.00-33364.40%
HWM230120P000300002022-11-23 9:30AM EST30.000.150.000.250.00-2045.26%
HWM230120P000310002022-11-11 11:59AM EST31.000.350.150.250.00-34040.38%
HWM230120P000320002022-11-15 12:55PM EST32.000.550.200.450.00-1042.58%
HWM230120P000330002022-11-11 12:50PM EST33.000.650.300.550.00-1040.04%
HWM230120P000340002022-11-11 9:53AM EST34.000.800.450.600.00-7035.69%
HWM230120P000350002022-11-21 10:51AM EST35.001.150.600.800.00-2034.33%
HWM230120P000360002022-11-23 11:55AM EST36.001.050.851.050.00-3032.86%
HWM230120P000370002022-11-23 11:02AM EST37.001.301.201.400.00-36031.98%
HWM230120P000380002022-11-21 1:20PM EST38.002.201.601.800.00-111330.66%
HWM230120P000390002022-11-11 10:58AM EST39.002.402.102.300.00-6029.59%
HWM230120P000400002022-11-11 10:56AM EST40.002.902.653.100.00-17932.28%
HWM230120P000410002022-11-08 2:08PM EST41.004.702.504.600.00-1046.75%
HWM230120P000420002022-11-22 9:30AM EST42.004.903.805.300.00-9046.48%
HWM230120P000430002022-08-23 9:46AM EST43.006.6010.0011.900.00-119131.64%
HWM230120P000500002022-03-23 9:26AM EST50.0014.0314.8015.100.00--3110.60%
HWM230120P000550002022-08-19 9:14AM EST55.0017.1020.4023.600.00-40164.18%