HWM - Howmet Aerospace Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM230721C00025000 | 2023-03-17 12:36PM EDT | 25.00 | 14.90 | 17.20 | 19.40 | 0.00 | - | 6 | 6 | 0.00% |
| HWM230721C00032000 | 2023-01-04 11:44AM EDT | 32.00 | 9.43 | 8.70 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| HWM230721C00035000 | 2023-05-11 12:33PM EDT | 35.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| HWM230721C00036000 | 2023-03-20 11:27AM EDT | 36.00 | 5.80 | 8.00 | 9.80 | 0.00 | - | 3 | 6 | 0.00% |
| HWM230721C00037000 | 2023-05-09 2:16PM EDT | 37.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HWM230721C00038000 | 2023-05-11 12:34PM EDT | 38.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| HWM230721C00039000 | 2023-06-01 11:37AM EDT | 39.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| HWM230721C00040000 | 2023-06-01 12:47PM EDT | 40.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| HWM230721C00041000 | 2023-06-01 12:28PM EDT | 41.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| HWM230721C00042000 | 2023-06-06 9:33AM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| HWM230721C00043000 | 2023-06-05 11:19AM EDT | 43.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| HWM230721C00044000 | 2023-06-07 9:42AM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| HWM230721C00045000 | 2023-06-07 1:11PM EDT | 45.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 39 | 673 | 0.00% |
| HWM230721C00046000 | 2023-06-07 3:15PM EDT | 46.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 41 | 143 | 0.00% |
| HWM230721C00047000 | 2023-06-07 3:20PM EDT | 47.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 1.56% |
| HWM230721C00048000 | 2023-06-07 2:30PM EDT | 48.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 3.13% |
| HWM230721C00049000 | 2023-06-07 3:46PM EDT | 49.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| HWM230721C00050000 | 2023-06-07 10:31AM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 6.25% |
| HWM230721C00055000 | 2023-05-05 3:38PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 32.62% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM230721P00029000 | 2023-01-30 2:07PM EDT | 29.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 10 | 123.73% |
| HWM230721P00030000 | 2023-05-15 1:01PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| HWM230721P00031000 | 2023-05-16 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 25.00% |
| HWM230721P00032000 | 2023-05-17 10:56AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HWM230721P00033000 | 2022-12-02 11:14AM EDT | 33.00 | 1.85 | 1.25 | 1.75 | 0.00 | - | 1 | 1 | 108.94% |
| HWM230721P00034000 | 2023-05-09 3:59PM EDT | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| HWM230721P00035000 | 2023-04-17 11:37AM EDT | 35.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 52.25% |
| HWM230721P00036000 | 2023-06-05 9:59AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 12.50% |
| HWM230721P00037000 | 2023-03-10 1:18PM EDT | 37.00 | 1.25 | 0.90 | 1.20 | 0.00 | - | 1 | 4 | 71.73% |
| HWM230721P00038000 | 2023-06-01 11:37AM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| HWM230721P00039000 | 2023-03-16 9:55AM EDT | 39.00 | 2.50 | 0.95 | 1.25 | 0.00 | - | 3 | 25 | 61.43% |
| HWM230721P00040000 | 2023-05-30 11:39AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
| HWM230721P00041000 | 2023-06-07 10:24AM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 561 | 6.25% |
| HWM230721P00042000 | 2023-05-31 11:07AM EDT | 42.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| HWM230721P00043000 | 2023-06-07 11:00AM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| HWM230721P00044000 | 2023-06-07 1:21PM EDT | 44.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 151 | 3.13% |
| HWM230721P00045000 | 2023-06-06 1:25PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| HWM230721P00046000 | 2023-05-19 11:18AM EDT | 46.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
© 2023 Yahoo. All rights reserved.