Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM221021C00027000 | 2022-07-01 10:35AM EDT | 27.00 | 5.40 | 9.80 | 11.20 | 0.00 | - | 9 | 9 | 256.06% |
| HWM221021C00028000 | 2022-08-30 10:12AM EDT | 28.00 | 8.00 | 4.00 | 5.40 | 0.00 | - | 2 | 7 | 72.27% |
| HWM221021C00029000 | 2022-09-16 3:27PM EDT | 29.00 | 4.77 | 2.45 | 4.30 | 0.00 | - | 9 | 131 | 81.98% |
| HWM221021C00030000 | 2022-07-26 9:50AM EDT | 30.00 | 5.80 | 6.80 | 9.50 | 0.00 | - | 3 | 0 | 221.92% |
| HWM221021C00031000 | 2022-09-23 12:10PM EDT | 31.00 | 1.67 | 1.75 | 1.90 | -2.13 | -56.05% | 4 | 29 | 43.26% |
| HWM221021C00032000 | 2022-09-23 11:33AM EDT | 32.00 | 1.20 | 1.20 | 1.40 | -1.80 | -60.00% | 2 | 11 | 43.65% |
| HWM221021C00033000 | 2022-09-23 12:48PM EDT | 33.00 | 0.85 | 0.80 | 0.95 | -0.49 | -36.57% | 9 | 72 | 42.38% |
| HWM221021C00034000 | 2022-09-23 10:59AM EDT | 34.00 | 0.45 | 0.50 | 0.60 | -0.35 | -43.75% | 444 | 502 | 40.87% |
| HWM221021C00035000 | 2022-09-22 9:55AM EDT | 35.00 | 0.50 | 0.25 | 0.90 | 0.00 | - | 4 | 160 | 59.67% |
| HWM221021C00036000 | 2022-09-22 12:35PM EDT | 36.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 5 | 152 | 46.29% |
| HWM221021C00037000 | 2022-09-22 1:00PM EDT | 37.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 8 | 181 | 52.64% |
| HWM221021C00038000 | 2022-09-23 1:24PM EDT | 38.00 | 0.05 | 0.00 | 0.95 | -0.15 | -75.00% | 1 | 339 | 64.75% |
| HWM221021C00039000 | 2022-09-21 10:32AM EDT | 39.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 20 | 181 | 51.56% |
| HWM221021C00040000 | 2022-09-23 9:51AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 32 | 1,445 | 51.76% |
| HWM221021C00041000 | 2022-09-15 12:46PM EDT | 41.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 146 | 77.64% |
| HWM221021C00042000 | 2022-09-16 10:23AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 199 | 57.03% |
| HWM221021C00043000 | 2022-08-19 10:00AM EDT | 43.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 3 | 1,117 | 82.81% |
| HWM221021C00045000 | 2022-09-16 9:45AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 31 | 71.68% |
| HWM221021C00050000 | 2022-04-21 3:56PM EDT | 50.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 6 | 16 | 91.80% |
| HWM221021C00055000 | 2022-04-04 12:28PM EDT | 55.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 116.02% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM221021P00020000 | 2022-02-23 4:53PM EDT | 20.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.06% |
| HWM221021P00025000 | 2022-06-21 3:50PM EDT | 25.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 8 | 27 | 75.98% |
| HWM221021P00027000 | 2022-09-23 1:32PM EDT | 27.00 | 0.20 | 0.10 | 0.30 | -0.92 | -82.14% | 1 | 8 | 56.06% |
| HWM221021P00028000 | 2022-08-31 11:26AM EDT | 28.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 322 | 49.61% |
| HWM221021P00029000 | 2022-09-23 3:47PM EDT | 29.00 | 0.40 | 0.35 | 0.55 | +0.30 | +300.00% | 5 | 1,002 | 48.78% |
| HWM221021P00030000 | 2022-09-16 10:26AM EDT | 30.00 | 0.35 | 0.60 | 0.75 | 0.00 | - | 1 | 477 | 45.31% |
| HWM221021P00031000 | 2022-09-22 2:57PM EDT | 31.00 | 0.67 | 0.90 | 1.10 | 0.00 | - | 1 | 35 | 44.24% |
| HWM221021P00032000 | 2022-09-23 10:27AM EDT | 32.00 | 1.37 | 1.30 | 1.55 | +0.49 | +55.68% | 2 | 148 | 43.07% |
| HWM221021P00033000 | 2022-09-23 10:27AM EDT | 33.00 | 1.89 | 1.90 | 2.45 | +0.56 | +42.11% | 1 | 34 | 52.34% |
| HWM221021P00034000 | 2022-09-22 2:57PM EDT | 34.00 | 2.07 | 1.70 | 3.50 | 0.00 | - | 11 | 103 | 64.31% |
| HWM221021P00035000 | 2022-09-21 3:18PM EDT | 35.00 | 1.70 | 2.25 | 3.60 | 0.00 | - | 2 | 49 | 42.68% |
| HWM221021P00036000 | 2022-09-22 1:15PM EDT | 36.00 | 3.50 | 3.20 | 4.70 | 0.00 | - | 2 | 63 | 53.91% |
| HWM221021P00037000 | 2022-09-22 10:32AM EDT | 37.00 | 3.90 | 4.80 | 6.20 | 0.00 | - | 20 | 114 | 51.66% |
| HWM221021P00038000 | 2022-09-21 10:27AM EDT | 38.00 | 3.60 | 4.60 | 7.60 | 0.00 | - | 13 | 98 | 100.93% |
| HWM221021P00039000 | 2022-09-02 1:26PM EDT | 39.00 | 4.10 | 6.10 | 8.40 | 0.00 | - | 25 | 62 | 100.98% |
| HWM221021P00040000 | 2022-08-25 2:23PM EDT | 40.00 | 3.15 | 6.40 | 9.10 | 0.00 | - | 1 | 36 | 96.09% |
| HWM221021P00041000 | 2022-08-25 11:56AM EDT | 41.00 | 3.90 | 8.70 | 10.60 | 0.00 | - | 11 | 0 | 81.93% |
| HWM221021P00042000 | 2022-08-18 11:13AM EDT | 42.00 | 3.80 | 7.50 | 9.70 | 0.00 | - | 11 | 46 | 0.00% |
| HWM221021P00043000 | 2022-08-22 11:22AM EDT | 43.00 | 5.90 | 7.50 | 9.40 | 0.00 | - | 1 | 17 | 0.00% |
| HWM221021P00045000 | 2022-08-16 1:33PM EDT | 45.00 | 6.20 | 8.60 | 12.10 | 0.00 | - | 12 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
