Canada markets close in 4 hours 6 minutes

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.97+0.53 (+1.43%)
As of 11:54AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM220819C000270002022-06-28 11:22AM EDT27.005.708.6010.200.00-110.00%
HWM220819C000280002022-07-05 11:10AM EDT28.003.308.1011.900.00-11485.16%
HWM220819C000290002022-07-29 2:19PM EDT29.009.007.6010.00+1.20+15.38%124183.30%
HWM220819C000300002022-07-19 11:56AM EDT30.004.406.908.100.00-14090.63%
HWM220819C000310002022-07-18 12:15PM EDT31.003.406.107.100.00-21580.27%
HWM220819C000320002022-08-05 3:56PM EDT32.007.004.506.200.00-110581.25%
HWM220819C000330002022-08-02 1:30PM EDT33.004.604.905.200.00-74653.52%
HWM220819C000340002022-08-01 1:16PM EDT34.003.652.704.900.00-159101.56%
HWM220819C000350002022-08-10 11:25AM EDT35.003.253.003.80+0.70+27.45%162460.35%
HWM220819C000360002022-08-08 10:56AM EDT36.001.901.852.250.00-48939.06%
HWM220819C000370002022-08-09 2:38PM EDT37.001.051.301.400.00-5020633.20%
HWM220819C000380002022-08-09 2:57PM EDT38.000.700.651.35+0.15+27.27%417754.30%
HWM220819C000390002022-08-04 11:18AM EDT39.000.400.250.350.00-1211929.69%
HWM220819C000400002022-08-09 3:16PM EDT40.000.100.050.150.00-723630.18%
HWM220819C000410002022-08-03 3:54PM EDT41.000.100.000.800.00-282754.98%
HWM220819C000420002022-08-04 10:48AM EDT42.000.500.000.400.00-2851.66%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HWM220819P000250002022-07-19 10:30AM EDT25.000.080.000.050.00-33112.50%
HWM220819P000270002022-07-21 9:48AM EDT27.000.130.000.050.00-1793.75%
HWM220819P000280002022-07-20 12:51PM EDT28.000.150.000.050.00-11985.16%
HWM220819P000290002022-08-08 1:07PM EDT29.000.030.000.050.00-51876.56%
HWM220819P000300002022-07-21 2:29PM EDT30.000.360.000.050.00-22667.97%
HWM220819P000310002022-08-01 10:32AM EDT31.000.150.000.100.00-125566.80%
HWM220819P000320002022-08-03 1:28PM EDT32.000.120.000.100.00-216758.20%
HWM220819P000330002022-08-09 9:30AM EDT33.000.050.000.100.00-135057.03%
HWM220819P000340002022-08-08 1:07PM EDT34.000.130.000.150.00-529252.44%
HWM220819P000350002022-08-04 9:42AM EDT35.001.200.000.100.00-5035637.50%
HWM220819P000360002022-08-09 10:15AM EDT36.000.300.100.200.00-17634.57%
HWM220819P000370002022-08-05 12:46PM EDT37.001.000.250.350.00-19529.79%
HWM220819P000380002022-08-09 1:16PM EDT38.001.100.600.900.00-131935.35%
HWM220819P000390002022-08-04 10:41AM EDT39.001.701.201.350.00--128.52%