Canada markets open in 2 hours 21 minutes

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.74+0.50 (+0.75%)
At close: 04:00PM EDT
66.94 +0.20 (+0.30%)
Pre-Market: 06:46AM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM240419C000250002023-11-17 3:02PM EDT25.0027.5027.4030.500.00-1120.00%
HWM240419C000300002024-02-22 10:52AM EDT30.0034.4834.5039.300.00-66136.33%
HWM240419C000350002024-03-08 1:53PM EDT35.0033.2429.5034.300.00-213112.50%
HWM240419C000400002024-02-26 12:34PM EDT40.0026.3724.5029.300.00-1991.60%
HWM240419C000410002024-03-04 1:18PM EDT41.0027.0023.5028.300.00-1387.89%
HWM240419C000420002024-02-14 4:43PM EDT42.0021.9522.0026.600.00-55152.34%
HWM240419C000430002024-01-16 10:38AM EDT43.0012.8020.0022.800.00-250.00%
HWM240419C000440002024-01-29 10:33AM EDT44.0012.330.000.000.00-530.00%
HWM240419C000450002024-02-28 2:49PM EDT45.0022.1019.7024.000.00-215268.56%
HWM240419C000460002024-01-19 2:32PM EDT46.0010.4915.0019.700.00-10160.00%
HWM240419C000470002024-02-13 4:00PM EDT47.0015.3016.2020.700.00-296100.20%
HWM240419C000480002024-03-04 10:43AM EDT48.0019.7017.0021.400.00-624878.42%
HWM240419C000490002024-02-20 10:30AM EDT49.0014.4315.8020.500.00-111972.46%
HWM240419C000500002024-03-15 1:03PM EDT50.0016.5015.6019.500.00-1222982.28%
HWM240419C000550002024-03-18 10:46AM EDT55.0012.2010.0014.50+0.71+6.18%775353.37%
HWM240419C000575002024-02-26 12:57PM EDT57.509.317.4010.400.00-2258.59%
HWM240419C000600002024-03-18 3:53PM EDT60.007.147.007.50+0.44+6.57%186840.14%
HWM240419C000625002024-03-18 12:28PM EDT62.505.204.805.00+1.20+30.00%12629.88%
HWM240419C000650002024-03-18 3:53PM EDT65.002.952.903.10+0.35+13.46%2027427.22%
HWM240419C000675002024-03-18 3:46PM EDT67.501.511.451.55+0.31+25.83%7836624.05%
HWM240419C000700002024-03-18 1:44PM EDT70.000.750.600.70+0.25+50.00%3272923.56%
HWM240419C000725002024-03-18 2:30PM EDT72.500.270.150.30+0.10+58.82%1310624.07%
HWM240419C000750002024-03-18 11:56AM EDT75.000.130.000.20-0.02-13.33%712827.64%
HWM240419C000775002024-03-14 3:12PM EDT77.500.040.000.100.00--228.91%
HWM240419C000800002024-03-08 10:30AM EDT80.000.350.000.750.00-13054.03%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM240419P000250002023-11-15 1:10PM EDT25.000.100.002.000.00--5236.52%
HWM240419P000350002024-01-26 2:58PM EDT35.000.050.000.500.00-120121.68%
HWM240419P000400002024-02-02 12:03PM EDT40.000.050.000.150.00-106581.45%
HWM240419P000410002024-02-14 12:30PM EDT41.000.050.000.150.00-56077.93%
HWM240419P000420002023-09-15 11:05AM EDT42.001.501.952.200.00--2158.20%
HWM240419P000430002024-01-24 12:23PM EDT43.000.050.000.500.00-1026487.21%
HWM240419P000440002024-02-07 11:35AM EDT44.000.300.000.150.00-11567.77%
HWM240419P000450002024-02-14 12:30PM EDT45.000.050.000.150.00-58464.45%
HWM240419P000460002024-01-05 12:09PM EDT46.000.400.051.300.00-17995.17%
HWM240419P000470002024-03-11 12:40PM EDT47.000.050.000.150.00-911558.20%
HWM240419P000480002024-01-04 12:42PM EDT48.000.750.102.400.00-30122103.81%
HWM240419P000490002024-03-05 2:34PM EDT49.000.050.000.150.00-1014852.15%
HWM240419P000500002024-02-15 2:48PM EDT50.000.200.000.200.00-258151.56%
HWM240419P000550002024-03-05 10:30AM EDT55.000.050.000.400.00-566049.95%
HWM240419P000600002024-03-15 2:38PM EDT60.000.220.150.250.00-1048128.13%
HWM240419P000625002024-03-18 2:42PM EDT62.500.350.350.45-0.20-36.36%117724.17%
HWM240419P000650002024-03-18 1:39PM EDT65.001.000.901.00-0.15-13.04%1,02755022.27%
HWM240419P000675002024-03-18 3:38PM EDT67.501.851.952.05-1.00-35.09%3427020.73%
HWM240419P000700002024-03-13 3:53PM EDT70.004.803.603.800.00-112121.00%
HWM240419P000725002024-03-06 12:36PM EDT72.504.005.007.100.00-10042.48%
HWM240419P000750002024-03-08 3:31PM EDT75.006.757.009.600.00-20050.93%