Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517C00040000 | 2024-05-02 10:41AM EDT | 40.00 | 35.81 | 37.40 | 40.50 | 0.00 | - | 1 | 0 | 254.30% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HWM240517C00050000 | 2024-04-19 3:46PM EDT | 50.00 | 13.30 | 27.20 | 30.50 | 0.00 | - | 13 | 26 | 184.47% |
| HWM240517C00055000 | 2024-04-19 3:52PM EDT | 55.00 | 8.63 | 22.20 | 25.10 | 0.00 | - | 37 | 37 | 137.89% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 20.20 | 22.00 | 0.00 | - | 3 | 5 | 92.19% |
| HWM240517C00060000 | 2024-05-02 10:20AM EDT | 60.00 | 17.00 | 17.40 | 19.50 | 0.00 | - | 7 | 12 | 81.84% |
| HWM240517C00062500 | 2024-05-03 9:53AM EDT | 62.50 | 15.30 | 16.40 | 18.10 | +1.00 | +6.99% | 5 | 225 | 85.25% |
| HWM240517C00065000 | 2024-05-03 1:45PM EDT | 65.00 | 14.20 | 14.10 | 14.50 | +2.30 | +19.33% | 16 | 604 | 62.01% |
| HWM240517C00067500 | 2024-05-03 12:37PM EDT | 67.50 | 11.00 | 11.10 | 12.00 | +1.81 | +19.70% | 1 | 529 | 52.34% |
| HWM240517C00070000 | 2024-05-03 1:30PM EDT | 70.00 | 9.00 | 9.10 | 9.60 | +2.15 | +31.39% | 4 | 445 | 47.07% |
| HWM240517C00072500 | 2024-05-03 10:40AM EDT | 72.50 | 5.30 | 6.70 | 7.00 | +0.78 | +17.26% | 5 | 65 | 33.25% |
| HWM240517C00075000 | 2024-05-03 11:25AM EDT | 75.00 | 3.20 | 4.30 | 5.90 | +0.43 | +15.52% | 40 | 89 | 53.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 18 | 29 | 144.53% |
| HWM240517P00057500 | 2024-05-01 3:59PM EDT | 57.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 14 | 47 | 113.67% |
| HWM240517P00060000 | 2024-05-02 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 343 | 83.98% |
| HWM240517P00062500 | 2024-05-02 11:18AM EDT | 62.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 37 | 124 | 66.60% |
| HWM240517P00065000 | 2024-05-02 11:18AM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 34 | 446 | 94.82% |
| HWM240517P00067500 | 2024-05-03 9:41AM EDT | 67.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 140 | 44.73% |
| HWM240517P00070000 | 2024-05-02 3:33PM EDT | 70.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 33 | 13 | 70.51% |
| HWM240517P00075000 | 2024-05-03 1:34PM EDT | 75.00 | 0.25 | 0.20 | 0.25 | -0.70 | -73.68% | 112 | 598 | 24.41% |
© 2024 Yahoo. All rights reserved.