HWM - Howmet Aerospace Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM230616C00030000 | 2023-05-19 10:08AM EDT | 30.00 | 15.67 | 12.50 | 15.70 | 0.00 | - | 1 | 1 | 140.92% |
| HWM230616C00035000 | 2023-05-25 2:11PM EDT | 35.00 | 8.80 | 8.10 | 10.50 | 0.00 | - | 1 | 20 | 104.35% |
| HWM230616C00036000 | 2023-03-17 10:04AM EDT | 36.00 | 5.36 | 6.50 | 9.30 | 0.00 | - | 12 | 12 | 76.27% |
| HWM230616C00038000 | 2023-03-01 11:51AM EDT | 38.00 | 5.80 | 4.40 | 6.90 | 0.00 | - | - | 1 | 98.05% |
| HWM230616C00039000 | 2023-04-21 3:52PM EDT | 39.00 | 4.78 | 5.70 | 8.00 | 0.00 | - | 1 | 1 | 117.09% |
| HWM230616C00040000 | 2023-05-16 11:34AM EDT | 40.00 | 4.87 | 3.30 | 4.60 | 0.00 | - | 1 | 3 | 67.87% |
| HWM230616C00041000 | 2023-05-18 1:44PM EDT | 41.00 | 4.00 | 2.45 | 3.60 | 0.00 | - | 3 | 68 | 57.72% |
| HWM230616C00042000 | 2023-05-30 9:36AM EDT | 42.00 | 2.14 | 1.95 | 2.20 | -1.26 | -37.06% | 5 | 56 | 35.74% |
| HWM230616C00043000 | 2023-05-25 9:53AM EDT | 43.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 1 | 174 | 30.32% |
| HWM230616C00044000 | 2023-05-30 2:19PM EDT | 44.00 | 0.75 | 0.75 | 0.85 | -0.20 | -21.05% | 36 | 94 | 28.47% |
| HWM230616C00045000 | 2023-05-30 2:23PM EDT | 45.00 | 0.40 | 0.35 | 0.50 | -0.10 | -20.00% | 6 | 410 | 28.22% |
| HWM230616C00046000 | 2023-05-24 3:00PM EDT | 46.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 14 | 1,828 | 29.10% |
| HWM230616C00047000 | 2023-05-23 11:28AM EDT | 47.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 185 | 41.31% |
| HWM230616C00048000 | 2023-05-23 10:35AM EDT | 48.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 4 | 54 | 39.26% |
| HWM230616C00049000 | 2023-05-22 10:46AM EDT | 49.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 348 | 41.99% |
| HWM230616C00050000 | 2023-05-30 10:17AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 28 | 46.97% |
| HWM230616C00055000 | 2023-05-10 2:11PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 0 | 57.03% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM230616P00035000 | 2023-04-03 1:50PM EDT | 35.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 65.82% |
| HWM230616P00037000 | 2023-05-24 3:24PM EDT | 37.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 20 | 38 | 76.42% |
| HWM230616P00038000 | 2023-03-24 11:46AM EDT | 38.00 | 1.70 | 0.00 | 0.95 | 0.00 | - | 1 | 16 | 61.33% |
| HWM230616P00039000 | 2023-05-26 11:32AM EDT | 39.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 45.31% |
| HWM230616P00040000 | 2023-05-22 3:39PM EDT | 40.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 41.99% |
| HWM230616P00041000 | 2023-05-30 11:21AM EDT | 41.00 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 1 | 19 | 33.84% |
| HWM230616P00042000 | 2023-05-30 12:41PM EDT | 42.00 | 0.46 | 0.35 | 0.55 | -0.04 | -8.00% | 1 | 3,013 | 29.88% |
| HWM230616P00043000 | 2023-05-26 10:24AM EDT | 43.00 | 0.77 | 0.65 | 0.80 | 0.00 | - | 3 | 69 | 26.37% |
| HWM230616P00044000 | 2023-05-22 1:18PM EDT | 44.00 | 0.75 | 1.10 | 1.20 | 0.00 | - | 120 | 1,510 | 23.19% |
| HWM230616P00045000 | 2023-05-23 12:45PM EDT | 45.00 | 1.63 | 1.35 | 2.80 | 0.00 | - | 7 | 172 | 49.22% |
| HWM230616P00046000 | 2023-05-22 10:51AM EDT | 46.00 | 1.70 | 2.15 | 3.80 | 0.00 | - | - | 1 | 58.20% |
| HWM230616P00047000 | 2023-04-24 11:01AM EDT | 47.00 | 4.30 | 3.20 | 4.70 | 0.00 | - | - | 1 | 63.48% |
| HWM230616P00048000 | 2023-04-24 11:10AM EDT | 48.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | - | 1 | 51.42% |
© 2023 Yahoo. All rights reserved.