Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240119C00015000 | 2021-11-30 10:20AM EST | 15.00 | 14.50 | 15.50 | 18.50 | 0.00 | - | 1 | 3 | 0.00% |
| HWM240119C00023000 | 2022-07-12 2:54PM EST | 23.00 | 12.90 | 17.30 | 17.80 | 0.00 | - | - | 2 | 49.83% |
| HWM240119C00025000 | 2022-08-10 11:19AM EST | 25.00 | 15.70 | 15.70 | 17.30 | +0.30 | +1.95% | 3 | 17 | 53.37% |
| HWM240119C00028000 | 2021-11-10 6:48AM EST | 28.00 | 9.40 | 6.50 | 9.90 | 0.00 | - | - | 5 | 0.00% |
| HWM240119C00030000 | 2021-12-06 12:16PM EST | 30.00 | 7.45 | 8.20 | 9.70 | 0.00 | - | 20 | 23 | 0.00% |
| HWM240119C00032000 | 2022-08-10 8:30AM EST | 32.00 | 10.70 | 10.50 | 11.00 | +0.24 | +2.29% | 1 | 113 | 45.53% |
| HWM240119C00035000 | 2022-07-12 9:22AM EST | 35.00 | 5.45 | 8.30 | 9.60 | 0.00 | - | 10 | 113 | 47.73% |
| HWM240119C00037000 | 2022-08-10 10:23AM EST | 37.00 | 7.99 | 6.70 | 8.10 | +7.99 | - | - | 18 | 44.18% |
| HWM240119C00040000 | 2022-07-18 8:30AM EST | 40.00 | 3.02 | 6.00 | 6.60 | 0.00 | - | - | 11 | 43.13% |
| HWM240119C00042000 | 2022-08-10 8:30AM EST | 42.00 | 5.20 | 3.70 | 5.70 | +0.55 | +11.83% | 100 | 172 | 42.36% |
| HWM240119C00045000 | 2022-08-10 1:36PM EST | 45.00 | 2.95 | 2.20 | 4.60 | -1.25 | -29.76% | 1 | 205 | 41.81% |
| HWM240119C00050000 | 2022-07-20 2:12PM EST | 50.00 | 2.25 | 1.15 | 3.20 | 0.00 | - | - | 3 | 41.27% |
| HWM240119C00055000 | 2022-08-05 10:29AM EST | 55.00 | 1.40 | 1.20 | 2.00 | 0.00 | - | - | 2 | 39.30% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240119P00015000 | 2021-12-13 3:22PM EST | 15.00 | 1.10 | 0.30 | 0.95 | 0.00 | - | - | 26 | 72.17% |
| HWM240119P00025000 | 2022-08-10 1:11PM EST | 25.00 | 1.35 | 1.25 | 1.50 | -0.15 | -10.00% | 8 | 19 | 50.00% |
| HWM240119P00028000 | 2021-11-10 6:48AM EST | 28.00 | 4.32 | 2.65 | 7.10 | 0.00 | - | - | 1 | 75.51% |
| HWM240119P00030000 | 2021-11-09 3:04PM EST | 30.00 | 4.50 | 4.40 | 7.70 | 0.00 | - | - | 10 | 77.42% |
| HWM240119P00032000 | 2022-07-07 9:17AM EST | 32.00 | 5.10 | 1.05 | 5.20 | 0.00 | - | - | 48 | 62.29% |
| HWM240119P00035000 | 2022-07-20 2:21PM EST | 35.00 | 5.70 | 3.70 | 4.20 | 0.00 | - | - | 14 | 43.80% |
| HWM240119P00037000 | 2022-07-20 2:11PM EST | 37.00 | 6.80 | 4.50 | 5.00 | 0.00 | - | - | 1 | 42.54% |
© 2023 Yahoo. All rights reserved.
