Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240419C00025000 | 2023-11-17 3:02PM EDT | 25.00 | 27.50 | 27.40 | 30.50 | 0.00 | - | 1 | 12 | 0.00% |
| HWM240419C00030000 | 2024-02-22 10:52AM EDT | 30.00 | 34.48 | 36.00 | 40.80 | 0.00 | - | 6 | 6 | 1,839.06% |
| HWM240419C00035000 | 2024-04-15 10:26AM EDT | 35.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| HWM240419C00040000 | 2024-03-28 1:57PM EDT | 40.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HWM240419C00041000 | 2024-03-04 1:18PM EDT | 41.00 | 27.00 | 22.90 | 27.50 | 0.00 | - | 1 | 3 | 964.84% |
| HWM240419C00042000 | 2024-02-14 4:43PM EDT | 42.00 | 21.95 | 22.00 | 26.60 | 0.00 | - | 5 | 5 | 941.02% |
| HWM240419C00043000 | 2024-01-16 10:38AM EDT | 43.00 | 12.80 | 20.00 | 22.80 | 0.00 | - | 2 | 5 | 612.11% |
| HWM240419C00044000 | 2024-04-12 10:43AM EDT | 44.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HWM240419C00045000 | 2024-04-02 1:50PM EDT | 45.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| HWM240419C00046000 | 2024-01-19 2:32PM EDT | 46.00 | 10.49 | 15.00 | 19.70 | 0.00 | - | 10 | 16 | 720.70% |
| HWM240419C00047000 | 2024-04-09 10:07AM EDT | 47.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| HWM240419C00048000 | 2024-03-04 10:43AM EDT | 48.00 | 19.70 | 15.80 | 20.00 | 0.00 | - | 6 | 248 | 680.27% |
| HWM240419C00049000 | 2024-04-15 10:19AM EDT | 49.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 0.00% |
| HWM240419C00050000 | 2024-04-18 2:30PM EDT | 50.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.00% |
| HWM240419C00055000 | 2024-04-18 1:08PM EDT | 55.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 11 | 708 | 0.00% |
| HWM240419C00057500 | 2024-03-20 9:42AM EDT | 57.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HWM240419C00060000 | 2024-04-18 2:42PM EDT | 60.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 0.00% |
| HWM240419C00062500 | 2024-04-18 2:37PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| HWM240419C00065000 | 2024-04-18 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 12.50% |
| HWM240419C00067500 | 2024-04-18 9:34AM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 25.00% |
| HWM240419C00070000 | 2024-04-18 10:12AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,516 | 50.00% |
| HWM240419C00072500 | 2024-04-17 9:39AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| HWM240419C00075000 | 2024-04-09 9:53AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 351 | 50.00% |
| HWM240419C00077500 | 2024-03-14 3:12PM EDT | 77.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 185.94% |
| HWM240419C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 278.52% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240419P00025000 | 2023-11-15 1:10PM EDT | 25.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 5 | 1,293.75% |
| HWM240419P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 646.88% |
| HWM240419P00040000 | 2024-02-02 12:03PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 65 | 423.44% |
| HWM240419P00041000 | 2024-02-14 12:30PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 60 | 403.13% |
| HWM240419P00042000 | 2023-09-15 11:05AM EDT | 42.00 | 1.50 | 1.95 | 2.20 | 0.00 | - | - | 2 | 838.28% |
| HWM240419P00043000 | 2024-01-24 12:23PM EDT | 43.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 264 | 450.00% |
| HWM240419P00044000 | 2024-02-07 11:35AM EDT | 44.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 345.31% |
| HWM240419P00045000 | 2024-02-14 12:30PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 84 | 326.56% |
| HWM240419P00046000 | 2024-01-05 12:09PM EDT | 46.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 79 | 487.50% |
| HWM240419P00047000 | 2024-03-11 12:40PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 115 | 397.66% |
| HWM240419P00048000 | 2024-01-04 12:42PM EDT | 48.00 | 0.75 | 0.10 | 2.40 | 0.00 | - | 30 | 122 | 530.47% |
| HWM240419P00049000 | 2024-03-05 2:34PM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 148 | 477.34% |
| HWM240419P00050000 | 2024-02-15 2:48PM EDT | 50.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 581 | 250.78% |
| HWM240419P00055000 | 2024-03-05 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 660 | 201.95% |
| HWM240419P00060000 | 2024-04-12 2:32PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 25.00% |
| HWM240419P00062500 | 2024-04-17 1:37PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 995 | 6.25% |
| HWM240419P00065000 | 2024-04-18 1:58PM EDT | 65.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 1,850 | 0.00% |
| HWM240419P00067500 | 2024-04-18 3:14PM EDT | 67.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| HWM240419P00070000 | 2024-04-17 2:21PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 330 | 111 | 0.00% |
| HWM240419P00072500 | 2024-03-06 12:36PM EDT | 72.50 | 4.00 | 3.40 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| HWM240419P00075000 | 2024-03-08 3:31PM EDT | 75.00 | 6.75 | 6.00 | 9.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.