Canada markets open in 9 hours 17 minutes

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.83-0.96 (-2.93%)
At close: 04:04PM EDT
32.00 +0.17 (+0.53%)
After hours: 07:44PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM221021C000270002022-07-01 10:35AM EDT27.005.409.8011.200.00-99256.06%
HWM221021C000280002022-08-30 10:12AM EDT28.008.004.005.400.00-2772.27%
HWM221021C000290002022-09-16 3:27PM EDT29.004.772.454.300.00-913181.98%
HWM221021C000300002022-07-26 9:50AM EDT30.005.806.809.500.00-30221.92%
HWM221021C000310002022-09-23 12:10PM EDT31.001.671.751.90-2.13-56.05%42943.26%
HWM221021C000320002022-09-23 11:33AM EDT32.001.201.201.40-1.80-60.00%21143.65%
HWM221021C000330002022-09-23 12:48PM EDT33.000.850.800.95-0.49-36.57%97242.38%
HWM221021C000340002022-09-23 10:59AM EDT34.000.450.500.60-0.35-43.75%44450240.87%
HWM221021C000350002022-09-22 9:55AM EDT35.000.500.250.900.00-416059.67%
HWM221021C000360002022-09-22 12:35PM EDT36.000.300.050.350.00-515246.29%
HWM221021C000370002022-09-22 1:00PM EDT37.000.200.100.350.00-818152.64%
HWM221021C000380002022-09-23 1:24PM EDT38.000.050.000.95-0.15-75.00%133964.75%
HWM221021C000390002022-09-21 10:32AM EDT39.000.200.000.150.00-2018151.56%
HWM221021C000400002022-09-23 9:51AM EDT40.000.010.000.10-0.09-90.00%321,44551.76%
HWM221021C000410002022-09-15 12:46PM EDT41.000.100.000.800.00-114677.64%
HWM221021C000420002022-09-16 10:23AM EDT42.000.050.000.150.00-319957.03%
HWM221021C000430002022-08-19 10:00AM EDT43.000.350.000.650.00-31,11782.81%
HWM221021C000450002022-09-16 9:45AM EDT45.000.020.000.200.00-33171.68%
HWM221021C000500002022-04-21 3:56PM EDT50.000.350.000.250.00-61691.80%
HWM221021C000550002022-04-04 12:28PM EDT55.000.250.000.400.00--2116.02%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM221021P000200002022-02-23 4:53PM EDT20.000.400.000.750.00--1131.06%
HWM221021P000250002022-06-21 3:50PM EDT25.000.550.200.450.00-82775.98%
HWM221021P000270002022-09-23 1:32PM EDT27.000.200.100.30-0.92-82.14%1856.06%
HWM221021P000280002022-08-31 11:26AM EDT28.000.500.250.350.00-132249.61%
HWM221021P000290002022-09-23 3:47PM EDT29.000.400.350.55+0.30+300.00%51,00248.78%
HWM221021P000300002022-09-16 10:26AM EDT30.000.350.600.750.00-147745.31%
HWM221021P000310002022-09-22 2:57PM EDT31.000.670.901.100.00-13544.24%
HWM221021P000320002022-09-23 10:27AM EDT32.001.371.301.55+0.49+55.68%214843.07%
HWM221021P000330002022-09-23 10:27AM EDT33.001.891.902.45+0.56+42.11%13452.34%
HWM221021P000340002022-09-22 2:57PM EDT34.002.071.703.500.00-1110364.31%
HWM221021P000350002022-09-21 3:18PM EDT35.001.702.253.600.00-24942.68%
HWM221021P000360002022-09-22 1:15PM EDT36.003.503.204.700.00-26353.91%
HWM221021P000370002022-09-22 10:32AM EDT37.003.904.806.200.00-2011451.66%
HWM221021P000380002022-09-21 10:27AM EDT38.003.604.607.600.00-1398100.93%
HWM221021P000390002022-09-02 1:26PM EDT39.004.106.108.400.00-2562100.98%
HWM221021P000400002022-08-25 2:23PM EDT40.003.156.409.100.00-13696.09%
HWM221021P000410002022-08-25 11:56AM EDT41.003.908.7010.600.00-11081.93%
HWM221021P000420002022-08-18 11:13AM EDT42.003.807.509.700.00-11460.00%
HWM221021P000430002022-08-22 11:22AM EDT43.005.907.509.400.00-1170.00%
HWM221021P000450002022-08-16 1:33PM EDT45.006.208.6012.100.00-12120.00%