Canada Markets closed

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.16-0.29 (-0.87%)
At close: 04:04PM EDT
33.16 0.00 (0.00%)
After hours: 04:34PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM220715C000230002021-12-15 12:16PM EDT23.007.5010.8011.100.00--593.36%
HWM220715C000250002021-12-20 2:26PM EDT25.005.709.109.400.00--587.89%
HWM220715C000260002021-12-29 4:47PM EDT26.006.958.308.700.00--287.26%
HWM220715C000270002022-01-05 4:47PM EDT27.007.706.808.40+2.29+42.33%3781.64%
HWM220715C000280002021-12-01 3:30PM EDT28.003.504.106.900.00--1680.91%
HWM220715C000290002022-01-05 1:34PM EDT29.006.606.106.50+3.50+112.90%3281.59%
HWM220715C000300002021-12-29 1:20PM EDT30.004.205.405.700.00-539077.95%
HWM220715C000310002021-12-01 3:30PM EDT31.002.303.804.800.00--19263.18%
HWM220715C000320002022-01-04 11:56AM EDT32.004.304.104.600.00-515375.10%
HWM220715C000330002021-12-02 11:27AM EDT33.001.801.555.000.00--263.09%
HWM220715C000340002022-01-05 10:30AM EDT34.003.502.853.50+0.30+9.37%50769.68%
HWM220715C000350002022-01-03 10:40AM EDT35.002.502.053.100.00-13565.53%
HWM220715C000360002021-12-15 10:45AM EDT36.001.251.453.600.00-515571.44%
HWM220715C000370002022-01-03 10:40AM EDT37.002.351.652.30+0.40+20.51%51766.60%
HWM220715C000390002022-01-04 11:42AM EDT39.001.500.751.700.00-101461.13%
HWM220715C000400002022-01-05 1:08PM EDT40.001.501.151.45+0.25+20.00%12167.63%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM220715P000200002021-11-19 10:39AM EDT20.000.350.400.600.00-11104.10%
HWM220715P000220002021-12-01 11:58AM EDT22.000.970.300.900.00--7593.16%
HWM220715P000230002021-12-03 3:14PM EDT23.001.400.600.800.00-108589.75%
HWM220715P000260002021-11-19 11:40AM EDT26.001.601.003.000.00-11105.81%
HWM220715P000270002021-12-27 3:58PM EDT27.001.711.202.000.00--385.99%