Singapore markets closed

Howmet Aerospace Inc. (HWM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.63-1.97 (-2.47%)
At close: 04:00PM EDT
78.56 +0.93 (+1.20%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM240719C000300002024-06-04 10:57AM EDT30.0053.1345.4049.800.00-13329.00%
HWM240719C000350002024-06-28 11:44AM EDT35.0043.8040.7044.70+19.73+81.97%5052142.19%
HWM240719C000400002024-05-30 2:18PM EDT40.0044.7235.5039.700.00-123239.55%
HWM240719C000450002024-06-28 2:25PM EDT45.0034.7030.5034.80-0.50-1.42%513485.94%
HWM240719C000500002024-06-21 2:55PM EDT50.0029.8525.5029.900.00-1295683.20%
HWM240719C000550002024-06-21 3:08PM EDT55.0024.7220.5024.900.00-3730866.80%
HWM240719C000575002024-05-09 2:30PM EDT57.5024.5524.5028.900.00-55222.90%
HWM240719C000600002024-06-27 3:20PM EDT60.0021.3015.8020.100.00-645268.85%
HWM240719C000625002024-06-14 9:32AM EDT62.5018.8013.4017.400.00-117457.72%
HWM240719C000650002024-06-20 11:32AM EDT65.0015.2310.9014.800.00-124895.90%
HWM240719C000675002024-06-14 10:38AM EDT67.5012.328.4012.400.00-27085.11%
HWM240719C000700002024-06-05 10:52AM EDT70.0014.406.0010.200.00-186877.27%
HWM240719C000725002024-06-25 1:54PM EDT72.506.175.507.800.00-340765.45%
HWM240719C000750002024-06-25 10:42AM EDT75.004.503.503.700.00-115028.52%
HWM240719C000775002024-06-28 2:44PM EDT77.501.851.852.05-1.62-46.69%1210426.12%
HWM240719C000800002024-06-28 3:50PM EDT80.000.800.800.95-1.00-55.56%14060324.68%
HWM240719C000825002024-06-28 1:49PM EDT82.500.390.200.45-0.36-48.00%1422725.68%
HWM240719C000850002024-06-28 3:50PM EDT85.000.100.100.15-0.25-71.43%1751,86324.85%
HWM240719C000875002024-06-28 10:04AM EDT87.500.310.050.30+0.11+55.00%136936.13%
HWM240719C000900002024-06-28 9:30AM EDT90.000.170.000.30+0.05+41.67%111842.24%
HWM240719C000925002024-06-24 10:00AM EDT92.500.110.000.300.00-11247.95%
HWM240719C000950002024-06-14 3:20PM EDT95.000.070.002.150.00-111974.71%
HWM240719C001000002024-03-06 11:16AM EDT100.001.000.000.000.00-1125.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM240719P000350002024-04-08 2:06PM EDT35.000.030.000.750.00--2185.35%
HWM240719P000450002024-05-20 9:47AM EDT45.000.080.000.350.00-4232115.63%
HWM240719P000500002024-05-20 10:07AM EDT50.000.050.000.350.00-110695.90%
HWM240719P000550002024-06-14 2:34PM EDT55.000.130.000.100.00-313663.67%
HWM240719P000575002024-05-31 11:26AM EDT57.500.100.002.050.00-238104.74%
HWM240719P000600002024-06-14 2:22PM EDT60.000.150.000.500.00-23,79265.33%
HWM240719P000625002024-06-13 11:23AM EDT62.500.100.002.200.00-16884.47%
HWM240719P000650002024-06-25 1:09PM EDT65.000.130.002.150.00-7034572.95%
HWM240719P000675002024-05-03 10:23AM EDT67.500.350.002.250.00-242963.23%
HWM240719P000700002024-06-24 3:50PM EDT70.000.190.002.200.00-59151.81%
HWM240719P000725002024-06-20 1:51PM EDT72.500.350.150.450.00-25028.37%
HWM240719P000750002024-06-28 2:52PM EDT75.000.800.650.80+0.05+6.67%1220424.37%
HWM240719P000775002024-06-28 3:49PM EDT77.501.731.501.65+0.78+82.11%10172522.56%
HWM240719P000800002024-06-28 3:14PM EDT80.003.202.005.00+1.25+64.10%501,13947.90%
HWM240719P000825002024-06-26 12:51PM EDT82.504.204.907.200.00-150655.37%
HWM240719P000850002024-06-24 10:18AM EDT85.004.825.409.500.00-3046862.50%
HWM240719P000875002024-06-27 12:37PM EDT87.507.907.7012.000.00-25071.56%
HWM240719P000900002024-06-11 9:41AM EDT90.007.1010.3014.500.00-1179.88%
HWM240719P000925002024-05-28 10:53AM EDT92.507.7011.1014.800.00-100.00%
HWM240719P001050002024-05-28 3:58PM EDT105.0019.5323.3027.600.00-1069.14%