Singapore markets closed

Howmet Aerospace Inc. (HWM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.63-1.97 (-2.47%)
At close: 04:00PM EDT
78.37 +0.74 (+0.95%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM241018C000500002024-06-04 10:56AM EDT50.0034.5026.2030.600.00-102257.57%
HWM241018C000550002024-05-03 12:52PM EDT55.0025.0028.7033.100.00-5038120.76%
HWM241018C000575002024-05-07 11:40AM EDT57.5024.3625.2029.400.00-117103.20%
HWM241018C000600002024-05-06 12:28PM EDT60.0021.6523.7028.100.00-334103.55%
HWM241018C000625002024-04-23 10:09AM EDT62.506.300.000.000.00--90.00%
HWM241018C000650002024-05-23 10:13AM EDT65.0019.5415.9018.800.00-11862.13%
HWM241018C000675002024-06-21 2:26PM EDT67.5014.4010.5014.000.00-14749.44%
HWM241018C000700002024-06-27 10:40AM EDT70.0012.1910.1010.900.00-49538.99%
HWM241018C000725002024-06-27 10:23AM EDT72.5010.107.309.100.00-24637.28%
HWM241018C000750002024-06-03 9:41AM EDT75.0012.706.708.900.00-116944.46%
HWM241018C000775002024-05-02 10:51AM EDT77.505.5010.5011.400.00-263163.54%
HWM241018C000800002024-06-28 1:45PM EDT80.004.154.104.40-0.95-18.63%101,02631.49%
HWM241018C000825002024-06-14 3:35PM EDT82.503.703.003.40-0.25-6.33%32630.96%
HWM241018C000850002024-06-28 2:23PM EDT85.002.302.252.55-0.50-17.86%2013930.31%
HWM241018C000875002024-06-25 3:58PM EDT87.501.700.251.900.00-211229.96%
HWM241018C000900002024-06-28 2:08PM EDT90.001.301.151.45-0.38-22.62%195130.12%
HWM241018C000925002024-06-14 11:24AM EDT92.501.350.001.100.00-152530.29%
HWM241018C000950002024-06-14 10:55AM EDT95.001.030.202.250.00-319642.81%
HWM241018C001000002024-06-17 1:58PM EDT100.000.600.100.950.00-1037436.96%
HWM241018C001050002024-06-28 11:38AM EDT105.000.240.050.70-0.46-65.71%11138.62%
HWM241018C001100002024-05-28 1:26PM EDT110.000.500.001.550.00-1152.75%
HWM241018C001150002024-06-12 10:35AM EDT115.000.250.002.200.00-711152.12%
HWM241018C001200002024-06-07 1:52PM EDT120.000.200.002.550.00-1258.13%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM241018P000550002024-04-23 1:40PM EDT55.001.320.000.000.00-11112.50%
HWM241018P000575002024-04-25 11:32AM EDT57.501.900.050.750.00-1642.29%
HWM241018P000600002024-05-14 10:41AM EDT60.000.270.050.750.00-11637.62%
HWM241018P000625002024-05-03 1:34PM EDT62.500.600.152.450.00-32250.43%
HWM241018P000650002024-04-19 10:40AM EDT65.004.900.200.850.00-133129.76%
HWM241018P000675002024-06-28 11:46AM EDT67.500.990.951.85-0.17-14.66%671234.20%
HWM241018P000700002024-06-21 10:20AM EDT70.001.301.401.800.00-58028.47%
HWM241018P000725002024-06-27 9:43AM EDT72.501.701.803.400.00-213033.64%
HWM241018P000750002024-06-14 12:13PM EDT75.002.162.953.300.00-53926.55%
HWM241018P000775002024-06-20 3:39PM EDT77.503.504.004.400.00-115925.97%
HWM241018P000800002024-06-20 3:41PM EDT80.004.605.305.600.00-1712924.67%
HWM241018P000825002024-06-20 11:49AM EDT82.505.906.807.200.00-112724.44%
HWM241018P000850002024-06-28 11:26AM EDT85.008.006.609.00-0.10-1.23%14724.20%
HWM241018P000875002024-06-24 10:14AM EDT87.508.5010.4010.900.00-1823.34%
HWM241018P000900002024-06-24 10:56AM EDT90.0010.4012.3013.200.00-4224.77%
HWM241018P000925002024-06-24 10:39AM EDT92.5012.4012.9017.000.00-1138.70%