HWM - Howmet Aerospace Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM230616C000300002023-05-19 10:08AM EDT30.0015.6712.5015.700.00-11140.92%
HWM230616C000350002023-05-25 2:11PM EDT35.008.808.1010.500.00-120104.35%
HWM230616C000360002023-03-17 10:04AM EDT36.005.366.509.300.00-121276.27%
HWM230616C000380002023-03-01 11:51AM EDT38.005.804.406.900.00--198.05%
HWM230616C000390002023-04-21 3:52PM EDT39.004.785.708.000.00-11117.09%
HWM230616C000400002023-05-16 11:34AM EDT40.004.873.304.600.00-1367.87%
HWM230616C000410002023-05-18 1:44PM EDT41.004.002.453.600.00-36857.72%
HWM230616C000420002023-05-30 9:36AM EDT42.002.141.952.20-1.26-37.06%55635.74%
HWM230616C000430002023-05-25 9:53AM EDT43.001.401.251.400.00-117430.32%
HWM230616C000440002023-05-30 2:19PM EDT44.000.750.750.85-0.20-21.05%369428.47%
HWM230616C000450002023-05-30 2:23PM EDT45.000.400.350.50-0.10-20.00%641028.22%
HWM230616C000460002023-05-24 3:00PM EDT46.000.300.100.300.00-141,82829.10%
HWM230616C000470002023-05-23 11:28AM EDT47.000.250.000.450.00-118541.31%
HWM230616C000480002023-05-23 10:35AM EDT48.000.120.000.250.00-45439.26%
HWM230616C000490002023-05-22 10:46AM EDT49.000.110.000.200.00-334841.99%
HWM230616C000500002023-05-30 10:17AM EDT50.000.050.000.200.00-52846.97%
HWM230616C000550002023-05-10 2:11PM EDT55.000.100.000.150.00-21057.03%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM230616P000350002023-04-03 1:50PM EDT35.000.450.000.350.00--165.82%
HWM230616P000370002023-05-24 3:24PM EDT37.000.150.001.250.00-203876.42%
HWM230616P000380002023-03-24 11:46AM EDT38.001.700.000.950.00-11661.33%
HWM230616P000390002023-05-26 11:32AM EDT39.000.100.000.300.00-13245.31%
HWM230616P000400002023-05-22 3:39PM EDT40.000.200.000.400.00-1641.99%
HWM230616P000410002023-05-30 11:21AM EDT41.000.300.200.40-0.15-33.33%11933.84%
HWM230616P000420002023-05-30 12:41PM EDT42.000.460.350.55-0.04-8.00%13,01329.88%
HWM230616P000430002023-05-26 10:24AM EDT43.000.770.650.800.00-36926.37%
HWM230616P000440002023-05-22 1:18PM EDT44.000.751.101.200.00-1201,51023.19%
HWM230616P000450002023-05-23 12:45PM EDT45.001.631.352.800.00-717249.22%
HWM230616P000460002023-05-22 10:51AM EDT46.001.702.153.800.00--158.20%
HWM230616P000470002023-04-24 11:01AM EDT47.004.303.204.700.00--163.48%
HWM230616P000480002023-04-24 11:10AM EDT48.005.204.505.100.00--151.42%