Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,524.40 +285.62 (+0.43%) CMC Crypto 200
1,383.31 -34.56 (-2.44%)
Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719C00030000 | 2024-06-04 10:57AM EDT | 30.00 | 53.13 | 47.00 | 51.30 | 0.00 | - | 1 | 3 | 160.35% |
| HWM240719C00035000 | 2024-02-06 4:26PM EDT | 35.00 | 24.07 | 32.60 | 37.30 | 0.00 | - | 2 | 52 | 0.00% |
| HWM240719C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.72 | 37.10 | 41.40 | 0.00 | - | 1 | 23 | 124.61% |
| HWM240719C00045000 | 2024-05-02 9:31AM EDT | 45.00 | 31.22 | 37.80 | 42.10 | 0.00 | - | 1 | 135 | 252.98% |
| HWM240719C00050000 | 2024-06-11 12:59PM EDT | 50.00 | 33.40 | 27.20 | 31.00 | 0.00 | - | 8 | 937 | 78.22% |
| HWM240719C00055000 | 2024-06-03 3:24PM EDT | 55.00 | 29.30 | 22.30 | 26.60 | 0.00 | - | 3 | 278 | 80.66% |
| HWM240719C00057500 | 2024-05-09 2:30PM EDT | 57.50 | 24.55 | 24.50 | 28.90 | 0.00 | - | 5 | 5 | 163.43% |
| HWM240719C00060000 | 2024-06-12 1:26PM EDT | 60.00 | 24.90 | 17.50 | 21.70 | 0.00 | - | 1 | 458 | 69.14% |
| HWM240719C00062500 | 2024-06-14 9:32AM EDT | 62.50 | 18.80 | 14.90 | 19.00 | +0.60 | +3.30% | 1 | 175 | 57.08% |
| HWM240719C00065000 | 2024-06-14 10:50AM EDT | 65.00 | 14.68 | 12.50 | 16.40 | -4.82 | -24.72% | 1 | 248 | 85.45% |
| HWM240719C00067500 | 2024-06-14 10:38AM EDT | 67.50 | 12.32 | 10.10 | 14.10 | -4.18 | -25.33% | 2 | 69 | 78.05% |
| HWM240719C00070000 | 2024-06-05 10:52AM EDT | 70.00 | 14.40 | 8.60 | 11.70 | 0.00 | - | 1 | 868 | 68.99% |
| HWM240719C00072500 | 2024-06-13 3:52PM EDT | 72.50 | 10.95 | 7.20 | 7.50 | 0.00 | - | 2 | 404 | 36.23% |
| HWM240719C00075000 | 2024-06-14 1:40PM EDT | 75.00 | 4.70 | 4.80 | 5.40 | -3.15 | -40.13% | 3 | 153 | 32.35% |
| HWM240719C00077500 | 2024-06-14 12:59PM EDT | 77.50 | 3.10 | 3.30 | 3.60 | -3.70 | -54.41% | 7 | 31 | 29.64% |
| HWM240719C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 1.85 | 2.00 | 2.15 | -2.45 | -56.98% | 78 | 97 | 27.34% |
| HWM240719C00082500 | 2024-06-14 1:55PM EDT | 82.50 | 0.88 | 1.05 | 1.20 | -1.52 | -63.33% | 57 | 173 | 26.49% |
| HWM240719C00085000 | 2024-06-14 3:56PM EDT | 85.00 | 0.58 | 0.55 | 0.60 | -1.02 | -63.75% | 1,246 | 2,579 | 25.76% |
| HWM240719C00087500 | 2024-06-14 12:45PM EDT | 87.50 | 0.26 | 0.25 | 0.40 | -0.61 | -70.11% | 16 | 367 | 28.13% |
| HWM240719C00090000 | 2024-06-14 3:20PM EDT | 90.00 | 0.14 | 0.10 | 0.35 | -0.35 | -71.43% | 22 | 127 | 32.18% |
| HWM240719C00092500 | 2024-06-14 11:15AM EDT | 92.50 | 0.07 | 0.05 | 0.15 | -0.28 | -80.00% | 1 | 12 | 30.76% |
| HWM240719C00095000 | 2024-06-14 3:20PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | -0.18 | -72.00% | 11 | 20 | 36.77% |
| HWM240719C00100000 | 2024-03-06 11:16AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719P00035000 | 2024-04-08 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 151.37% |
| HWM240719P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 232 | 83.98% |
| HWM240719P00050000 | 2024-05-20 10:07AM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 106 | 86.23% |
| HWM240719P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 0.13 | 0.00 | 0.15 | +0.08 | +160.00% | 3 | 139 | 56.64% |
| HWM240719P00057500 | 2024-05-31 11:26AM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 38 | 52.73% |
| HWM240719P00060000 | 2024-06-14 2:22PM EDT | 60.00 | 0.15 | 0.00 | 0.45 | -0.20 | -57.14% | 2 | 3,790 | 54.00% |
| HWM240719P00062500 | 2024-06-13 11:23AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 52.93% |
| HWM240719P00065000 | 2024-05-15 2:16PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 275 | 55.37% |
| HWM240719P00067500 | 2024-05-03 10:23AM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 429 | 54.44% |
| HWM240719P00070000 | 2024-05-15 3:34PM EDT | 70.00 | 0.23 | 0.15 | 0.40 | 0.00 | - | 1 | 91 | 32.42% |
| HWM240719P00072500 | 2024-05-20 1:22PM EDT | 72.50 | 0.20 | 0.15 | 0.55 | 0.00 | - | 24 | 46 | 28.13% |
| HWM240719P00075000 | 2024-06-14 3:51PM EDT | 75.00 | 0.90 | 0.80 | 0.95 | +0.53 | +143.24% | 30 | 180 | 25.93% |
| HWM240719P00077500 | 2024-06-14 1:56PM EDT | 77.50 | 1.95 | 1.45 | 1.65 | +1.34 | +219.67% | 389 | 34 | 24.15% |
| HWM240719P00080000 | 2024-06-14 3:20PM EDT | 80.00 | 3.13 | 2.60 | 2.80 | +1.83 | +140.77% | 267 | 646 | 23.05% |
| HWM240719P00082500 | 2024-06-14 3:08PM EDT | 82.50 | 5.00 | 4.10 | 4.50 | +2.95 | +143.90% | 27 | 505 | 23.37% |
| HWM240719P00085000 | 2024-06-14 2:36PM EDT | 85.00 | 6.70 | 6.00 | 7.00 | +2.90 | +76.32% | 3 | 467 | 30.71% |
| HWM240719P00087500 | 2024-06-14 9:59AM EDT | 87.50 | 6.80 | 7.20 | 10.70 | +1.80 | +36.00% | 2 | 62 | 53.10% |
| HWM240719P00090000 | 2024-06-11 9:41AM EDT | 90.00 | 7.10 | 9.20 | 13.10 | 0.00 | - | 1 | 3 | 58.72% |
| HWM240719P00092500 | 2024-05-28 10:53AM EDT | 92.50 | 7.70 | 11.30 | 15.60 | 0.00 | - | 1 | 0 | 65.06% |
| HWM240719P00105000 | 2024-05-28 3:58PM EDT | 105.00 | 19.53 | 24.00 | 28.10 | 0.00 | - | 1 | 0 | 91.82% |
© 2024 Yahoo. All rights reserved.