Canada markets closed

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.94-3.86 (-4.66%)
At close: 04:00PM EDT
78.94 0.00 (0.00%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM250117C000450002024-05-23 1:02PM EDT45.0039.7533.4037.700.00--661.55%
HWM250117C000550002024-06-03 10:16AM EDT55.0031.2224.1027.900.00-1161.56%
HWM250117C000650002024-06-05 11:10AM EDT65.0022.0817.0018.300.00--944.57%
HWM250117C000700002024-06-14 2:32PM EDT70.0012.8011.9014.30-4.60-26.44%1240.11%
HWM250117C000750002024-06-14 1:44PM EDT75.009.709.7010.40-4.40-31.21%4335.08%
HWM250117C000775002024-06-06 1:31PM EDT77.5011.806.608.900.00-11334.00%
HWM250117C000800002024-06-14 10:26AM EDT80.007.766.407.90-2.94-27.48%23134.53%
HWM250117C000825002024-05-23 9:53AM EDT82.508.654.406.300.00--232.11%
HWM250117C000850002024-06-12 1:26PM EDT85.007.764.605.400.00-13432.09%
HWM250117C000875002024-06-03 10:25AM EDT87.506.502.204.400.00-415531.18%
HWM250117C000900002024-06-11 12:00PM EDT90.005.203.303.600.00-31630.64%
HWM250117C000925002024-06-11 12:12PM EDT92.504.322.252.950.00-121730.31%
HWM250117C000950002024-06-05 2:16PM EDT95.003.971.502.400.00-1530.02%
HWM250117C001000002024-06-14 11:27AM EDT100.001.450.902.45-0.80-35.56%81134.72%
HWM250117C001050002024-05-24 9:39AM EDT105.002.000.851.050.00-67929.61%
HWM250117C001100002024-05-22 10:50AM EDT110.001.180.550.700.00--529.71%
HWM250117C001150002024-06-14 10:38AM EDT115.000.450.150.85-0.35-43.75%1134.07%
HWM250117C001250002024-06-12 9:34AM EDT125.000.350.051.100.00-1341.82%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM250117P000650002024-05-30 12:32PM EDT65.001.001.351.700.00-424229.03%
HWM250117P000700002024-06-10 1:16PM EDT70.002.721.402.65+1.07+64.85%11326.75%
HWM250117P000750002024-05-23 12:39PM EDT75.002.803.904.200.00--925.24%
HWM250117P000775002024-05-23 12:40PM EDT77.504.203.805.30+0.70+20.00%1224.95%
HWM250117P000800002024-05-24 9:53AM EDT80.004.006.006.400.00-3724.00%
HWM250117P000825002024-05-31 3:14PM EDT82.505.107.307.800.00-11011123.60%
HWM250117P000850002024-05-28 10:21AM EDT85.006.027.909.200.00-202022.51%
HWM250117P000925002024-05-24 10:42AM EDT92.5010.4313.7016.400.00-202029.81%
HWM250117P001000002024-05-23 1:34PM EDT100.0017.1019.0023.200.00--233.03%