Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM220715C00023000 | 2021-12-15 12:16PM EDT | 23.00 | 7.50 | 10.80 | 11.10 | 0.00 | - | - | 5 | 93.36% |
| HWM220715C00025000 | 2021-12-20 2:26PM EDT | 25.00 | 5.70 | 9.10 | 9.40 | 0.00 | - | - | 5 | 87.89% |
| HWM220715C00026000 | 2021-12-29 4:47PM EDT | 26.00 | 6.95 | 8.30 | 8.70 | 0.00 | - | - | 2 | 87.26% |
| HWM220715C00027000 | 2022-01-05 4:47PM EDT | 27.00 | 7.70 | 6.80 | 8.40 | +2.29 | +42.33% | 3 | 7 | 81.64% |
| HWM220715C00028000 | 2021-12-01 3:30PM EDT | 28.00 | 3.50 | 4.10 | 6.90 | 0.00 | - | - | 16 | 80.91% |
| HWM220715C00029000 | 2022-01-05 1:34PM EDT | 29.00 | 6.60 | 6.10 | 6.50 | +3.50 | +112.90% | 3 | 2 | 81.59% |
| HWM220715C00030000 | 2021-12-29 1:20PM EDT | 30.00 | 4.20 | 5.40 | 5.70 | 0.00 | - | 5 | 390 | 77.95% |
| HWM220715C00031000 | 2021-12-01 3:30PM EDT | 31.00 | 2.30 | 3.80 | 4.80 | 0.00 | - | - | 192 | 63.18% |
| HWM220715C00032000 | 2022-01-04 11:56AM EDT | 32.00 | 4.30 | 4.10 | 4.60 | 0.00 | - | 5 | 153 | 75.10% |
| HWM220715C00033000 | 2021-12-02 11:27AM EDT | 33.00 | 1.80 | 1.55 | 5.00 | 0.00 | - | - | 2 | 63.09% |
| HWM220715C00034000 | 2022-01-05 10:30AM EDT | 34.00 | 3.50 | 2.85 | 3.50 | +0.30 | +9.37% | 50 | 7 | 69.68% |
| HWM220715C00035000 | 2022-01-03 10:40AM EDT | 35.00 | 2.50 | 2.05 | 3.10 | 0.00 | - | 1 | 35 | 65.53% |
| HWM220715C00036000 | 2021-12-15 10:45AM EDT | 36.00 | 1.25 | 1.45 | 3.60 | 0.00 | - | 5 | 155 | 71.44% |
| HWM220715C00037000 | 2022-01-03 10:40AM EDT | 37.00 | 2.35 | 1.65 | 2.30 | +0.40 | +20.51% | 5 | 17 | 66.60% |
| HWM220715C00039000 | 2022-01-04 11:42AM EDT | 39.00 | 1.50 | 0.75 | 1.70 | 0.00 | - | 10 | 14 | 61.13% |
| HWM220715C00040000 | 2022-01-05 1:08PM EDT | 40.00 | 1.50 | 1.15 | 1.45 | +0.25 | +20.00% | 1 | 21 | 67.63% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM220715P00020000 | 2021-11-19 10:39AM EDT | 20.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 1 | 1 | 104.10% |
| HWM220715P00022000 | 2021-12-01 11:58AM EDT | 22.00 | 0.97 | 0.30 | 0.90 | 0.00 | - | - | 75 | 93.16% |
| HWM220715P00023000 | 2021-12-03 3:14PM EDT | 23.00 | 1.40 | 0.60 | 0.80 | 0.00 | - | 10 | 85 | 89.75% |
| HWM220715P00026000 | 2021-11-19 11:40AM EDT | 26.00 | 1.60 | 1.00 | 3.00 | 0.00 | - | 1 | 1 | 105.81% |
| HWM220715P00027000 | 2021-12-27 3:58PM EDT | 27.00 | 1.71 | 1.20 | 2.00 | 0.00 | - | - | 3 | 85.99% |
© 2022 Yahoo. All rights reserved.
