Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115C00030000 | 2024-04-30 3:33PM EDT | 30.00 | 37.94 | 37.00 | 38.30 | 0.00 | - | 6 | 19 | 76.51% |
| HWM241115C00035000 | 2024-04-19 10:05AM EDT | 35.00 | 30.17 | 30.60 | 35.20 | 0.00 | - | 8 | 12 | 68.12% |
| HWM241115C00040000 | 2024-04-23 3:28PM EDT | 40.00 | 26.00 | 25.90 | 30.50 | 0.00 | - | 10 | 17 | 60.50% |
| HWM241115C00045000 | 2024-04-18 11:18AM EDT | 45.00 | 21.00 | 21.10 | 25.80 | 0.00 | - | 1 | 67 | 52.27% |
| HWM241115C00050000 | 2024-04-22 1:52PM EDT | 50.00 | 15.90 | 17.00 | 21.50 | 0.00 | - | 2 | 41 | 65.97% |
| HWM241115C00055000 | 2024-04-19 10:54AM EDT | 55.00 | 12.20 | 13.60 | 16.20 | 0.00 | - | 26 | 62 | 51.33% |
| HWM241115C00057500 | 2024-04-24 10:30AM EDT | 57.50 | 11.20 | 12.20 | 12.70 | 0.00 | - | 3 | 7 | 39.09% |
| HWM241115C00060000 | 2024-05-01 3:07PM EDT | 60.00 | 10.70 | 10.40 | 11.40 | +0.20 | +1.90% | 4 | 156 | 40.50% |
| HWM241115C00062500 | 2024-04-30 12:38PM EDT | 62.50 | 9.10 | 8.70 | 9.10 | 0.00 | - | 10 | 32 | 35.52% |
| HWM241115C00065000 | 2024-04-24 12:05PM EDT | 65.00 | 6.00 | 6.00 | 9.50 | 0.00 | - | 1 | 177 | 44.40% |
| HWM241115C00067500 | 2024-04-24 3:50PM EDT | 67.50 | 4.80 | 5.80 | 6.20 | 0.00 | - | 3 | 47 | 33.22% |
| HWM241115C00070000 | 2024-05-01 11:16AM EDT | 70.00 | 4.60 | 4.60 | 4.90 | -0.70 | -13.21% | 4 | 127 | 31.75% |
| HWM241115C00072500 | 2024-04-29 10:53AM EDT | 72.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | 1 | 53 | 31.06% |
| HWM241115C00075000 | 2024-04-29 2:22PM EDT | 75.00 | 3.10 | 1.80 | 3.40 | 0.00 | - | 1 | 1,142 | 32.31% |
| HWM241115C00077500 | 2024-04-29 3:18PM EDT | 77.50 | 2.31 | 1.15 | 3.70 | 0.00 | - | 4 | 7 | 37.53% |
| HWM241115C00080000 | 2024-04-30 10:33AM EDT | 80.00 | 1.83 | 1.55 | 2.75 | 0.00 | - | 1 | 50 | 35.34% |
| HWM241115C00085000 | 2024-04-30 11:32AM EDT | 85.00 | 1.00 | 0.15 | 1.05 | 0.00 | - | 4 | 15 | 29.03% |
| HWM241115C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 12 | 28.83% |
| HWM241115C00095000 | 2024-03-19 10:09AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 31.20% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 1.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.01% |
| HWM241115P00040000 | 2024-01-22 4:53PM EDT | 40.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 54.69% |
| HWM241115P00045000 | 2024-04-19 3:48PM EDT | 45.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 37.11% |
| HWM241115P00050000 | 2024-03-12 12:38PM EDT | 50.00 | 0.81 | 0.80 | 0.95 | 0.00 | - | 10 | 33 | 34.67% |
| HWM241115P00055000 | 2024-04-15 10:03AM EDT | 55.00 | 1.70 | 1.00 | 2.25 | 0.00 | - | 1 | 99 | 36.55% |
| HWM241115P00057500 | 2024-04-17 11:42AM EDT | 57.50 | 2.50 | 0.45 | 2.70 | 0.00 | - | 20 | 31 | 34.47% |
| HWM241115P00060000 | 2024-05-01 11:24AM EDT | 60.00 | 2.26 | 1.90 | 4.20 | +0.21 | +10.24% | 1 | 206 | 38.09% |
| HWM241115P00062500 | 2024-04-19 9:30AM EDT | 62.50 | 4.40 | 2.75 | 5.00 | 0.00 | - | 15 | 41 | 36.54% |
| HWM241115P00065000 | 2024-04-30 9:57AM EDT | 65.00 | 3.50 | 2.35 | 5.00 | 0.00 | - | 2 | 64 | 30.20% |
| HWM241115P00067500 | 2024-04-15 9:45AM EDT | 67.50 | 6.00 | 4.40 | 7.00 | 0.00 | - | 1 | 27 | 33.64% |
| HWM241115P00070000 | 2024-04-08 11:34AM EDT | 70.00 | 6.16 | 4.10 | 8.20 | 0.00 | - | 20 | 21 | 32.18% |
| HWM241115P00072500 | 2024-04-17 10:24AM EDT | 72.50 | 9.80 | 7.50 | 8.00 | 0.00 | - | 1 | 2 | 22.40% |
| HWM241115P00075000 | 2024-04-17 10:42AM EDT | 75.00 | 11.70 | 9.20 | 10.70 | 0.00 | - | 4 | 2 | 27.23% |
© 2024 Yahoo. All rights reserved.