Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719C00030000 | 2024-04-30 3:33PM EDT | 30.00 | 37.54 | 35.20 | 39.10 | 0.00 | - | 6 | 1 | 90.82% |
| HWM240719C00035000 | 2024-02-06 4:26PM EDT | 35.00 | 24.07 | 32.60 | 37.30 | 0.00 | - | 2 | 52 | 147.56% |
| HWM240719C00040000 | 2024-04-18 11:13AM EDT | 40.00 | 24.78 | 25.30 | 29.30 | 0.00 | - | 1 | 25 | 67.97% |
| HWM240719C00045000 | 2024-04-16 12:12PM EDT | 45.00 | 20.20 | 20.60 | 24.20 | 0.00 | - | 1 | 134 | 57.76% |
| HWM240719C00050000 | 2024-04-19 10:03AM EDT | 50.00 | 14.10 | 16.20 | 19.00 | 0.00 | - | 3 | 932 | 71.95% |
| HWM240719C00055000 | 2024-04-30 11:41AM EDT | 55.00 | 13.00 | 11.90 | 13.70 | 0.00 | - | 1 | 282 | 52.20% |
| HWM240719C00057500 | 2024-03-11 1:43PM EDT | 57.50 | 9.89 | 7.70 | 10.90 | 0.00 | - | 5 | 5 | 41.19% |
| HWM240719C00060000 | 2024-04-24 11:16AM EDT | 60.00 | 6.70 | 8.30 | 8.60 | 0.00 | - | 2 | 473 | 36.06% |
| HWM240719C00062500 | 2024-04-26 2:29PM EDT | 62.50 | 6.01 | 6.40 | 6.60 | 0.00 | - | 12 | 176 | 33.11% |
| HWM240719C00065000 | 2024-04-30 3:59PM EDT | 65.00 | 4.70 | 4.60 | 4.90 | -0.05 | -1.05% | 4 | 345 | 31.32% |
| HWM240719C00067500 | 2024-05-01 1:41PM EDT | 67.50 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 6 | 120 | 30.10% |
| HWM240719C00070000 | 2024-05-01 1:44PM EDT | 70.00 | 2.10 | 2.05 | 2.30 | -0.25 | -10.64% | 19 | 995 | 28.39% |
| HWM240719C00072500 | 2024-05-01 1:47PM EDT | 72.50 | 1.35 | 1.30 | 1.45 | -0.07 | -4.93% | 4 | 575 | 27.39% |
| HWM240719C00075000 | 2024-04-29 10:21AM EDT | 75.00 | 0.90 | 0.70 | 1.15 | -0.15 | -14.29% | 1 | 183 | 29.75% |
| HWM240719C00077500 | 2024-03-26 12:51PM EDT | 77.50 | 0.85 | 0.30 | 0.40 | 0.00 | - | 3 | 22 | 24.61% |
| HWM240719C00080000 | 2024-04-30 10:09AM EDT | 80.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 2 | 59 | 29.20% |
| HWM240719C00085000 | 2024-03-07 12:22PM EDT | 85.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 37.01% |
| HWM240719C00100000 | 2024-03-06 11:16AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719P00035000 | 2024-04-08 2:06PM EDT | 35.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 2 | 106.54% |
| HWM240719P00045000 | 2024-04-17 11:48AM EDT | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 4 | 232 | 72.49% |
| HWM240719P00050000 | 2024-04-16 1:26PM EDT | 50.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 14 | 232 | 47.07% |
| HWM240719P00055000 | 2024-04-12 10:15AM EDT | 55.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 10 | 140 | 42.09% |
| HWM240719P00057500 | 2024-04-16 3:56PM EDT | 57.50 | 1.05 | 0.40 | 1.50 | 0.00 | - | 8 | 38 | 41.60% |
| HWM240719P00060000 | 2024-04-30 2:21PM EDT | 60.00 | 0.76 | 0.70 | 1.00 | 0.00 | - | 1 | 3,790 | 28.74% |
| HWM240719P00062500 | 2024-04-25 10:23AM EDT | 62.50 | 2.20 | 0.95 | 1.50 | 0.00 | - | 3 | 68 | 26.91% |
| HWM240719P00065000 | 2024-05-01 1:14PM EDT | 65.00 | 2.20 | 2.05 | 2.25 | +0.20 | +10.00% | 23 | 196 | 25.37% |
| HWM240719P00067500 | 2024-05-01 12:16PM EDT | 67.50 | 3.20 | 3.00 | 3.40 | +0.35 | +12.28% | 18 | 395 | 24.78% |
| HWM240719P00070000 | 2024-04-24 10:00AM EDT | 70.00 | 6.20 | 4.40 | 4.80 | 0.00 | - | 3 | 33 | 23.67% |
| HWM240719P00072500 | 2024-04-12 9:55AM EDT | 72.50 | 8.10 | 5.90 | 6.60 | 0.00 | - | 2 | 15 | 23.39% |
| HWM240719P00075000 | 2024-04-10 10:43AM EDT | 75.00 | 9.70 | 7.50 | 9.00 | 0.00 | - | 1 | 1 | 27.42% |
© 2024 Yahoo. All rights reserved.