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 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,592.61 +397.38 (+0.60%) CMC Crypto 200
1,381.78 -36.09 (-2.54%)
Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018C00050000 | 2024-06-04 10:56AM EDT | 50.00 | 34.50 | 28.00 | 32.30 | 0.00 | - | 10 | 22 | 63.33% |
| HWM241018C00055000 | 2024-05-03 12:52PM EDT | 55.00 | 25.00 | 28.70 | 33.10 | 0.00 | - | 50 | 38 | 106.37% |
| HWM241018C00057500 | 2024-05-07 11:40AM EDT | 57.50 | 24.36 | 25.20 | 29.40 | 0.00 | - | 1 | 17 | 90.00% |
| HWM241018C00060000 | 2024-05-06 12:28PM EDT | 60.00 | 21.65 | 23.70 | 28.10 | 0.00 | - | 3 | 34 | 91.05% |
| HWM241018C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| HWM241018C00065000 | 2024-05-23 10:13AM EDT | 65.00 | 19.54 | 13.80 | 18.00 | 0.00 | - | 1 | 18 | 56.59% |
| HWM241018C00067500 | 2024-06-07 9:45AM EDT | 67.50 | 18.61 | 13.60 | 15.60 | 0.00 | - | 1 | 47 | 51.25% |
| HWM241018C00070000 | 2024-05-14 10:06AM EDT | 70.00 | 13.10 | 14.20 | 14.70 | 0.00 | - | 14 | 92 | 53.80% |
| HWM241018C00072500 | 2024-05-07 10:21AM EDT | 72.50 | 11.20 | 13.20 | 15.50 | 0.00 | - | 12 | 45 | 61.61% |
| HWM241018C00075000 | 2024-06-03 9:41AM EDT | 75.00 | 12.70 | 7.90 | 8.30 | 0.00 | - | 1 | 169 | 34.17% |
| HWM241018C00077500 | 2024-05-02 10:51AM EDT | 77.50 | 5.50 | 10.50 | 11.40 | 0.00 | - | 26 | 31 | 56.18% |
| HWM241018C00080000 | 2024-06-14 11:04AM EDT | 80.00 | 4.90 | 5.10 | 5.40 | -2.47 | -33.51% | 5 | 1,018 | 31.92% |
| HWM241018C00082500 | 2024-06-14 3:35PM EDT | 82.50 | 3.95 | 3.80 | 4.30 | -2.06 | -34.28% | 8 | 24 | 31.41% |
| HWM241018C00085000 | 2024-06-14 1:43PM EDT | 85.00 | 2.90 | 3.00 | 3.30 | -2.30 | -44.23% | 101 | 96 | 30.54% |
| HWM241018C00087500 | 2024-06-14 12:17PM EDT | 87.50 | 2.10 | 1.75 | 2.50 | -2.00 | -48.78% | 2 | 108 | 29.93% |
| HWM241018C00090000 | 2024-06-14 3:18PM EDT | 90.00 | 1.75 | 1.65 | 1.90 | -1.65 | -48.53% | 40 | 754 | 29.68% |
| HWM241018C00092500 | 2024-06-10 1:50PM EDT | 92.50 | 1.35 | 0.35 | 1.45 | -1.30 | -49.06% | 15 | 10 | 29.65% |
| HWM241018C00095000 | 2024-06-14 10:55AM EDT | 95.00 | 1.03 | 0.95 | 1.10 | -0.52 | -33.55% | 3 | 193 | 29.68% |
| HWM241018C00100000 | 2024-06-14 3:30PM EDT | 100.00 | 0.50 | 0.50 | 0.65 | -0.70 | -58.33% | 2 | 362 | 30.10% |
| HWM241018C00105000 | 2024-06-14 3:35PM EDT | 105.00 | 0.70 | 0.15 | 0.70 | +0.01 | +1.45% | 2 | 11 | 35.08% |
| HWM241018C00110000 | 2024-05-28 1:26PM EDT | 110.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 47.85% |
| HWM241018C00115000 | 2024-06-12 10:35AM EDT | 115.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 7 | 111 | 51.54% |
| HWM241018C00120000 | 2024-06-07 1:52PM EDT | 120.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 54.88% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241018P00055000 | 2024-04-23 1:40PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HWM241018P00057500 | 2024-04-25 11:32AM EDT | 57.50 | 1.90 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 41.75% |
| HWM241018P00060000 | 2024-05-14 10:41AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 37.35% |
| HWM241018P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.60 | 0.15 | 2.45 | 0.00 | - | 3 | 22 | 49.89% |
| HWM241018P00065000 | 2024-04-19 10:40AM EDT | 65.00 | 4.90 | 0.20 | 0.85 | 0.00 | - | 13 | 31 | 30.01% |
| HWM241018P00067500 | 2024-06-14 11:32AM EDT | 67.50 | 1.16 | 0.90 | 1.20 | +0.47 | +68.12% | 10 | 12 | 29.08% |
| HWM241018P00070000 | 2024-06-07 11:51AM EDT | 70.00 | 1.59 | 1.25 | 1.65 | +0.79 | +98.75% | 6 | 65 | 28.08% |
| HWM241018P00072500 | 2024-06-14 3:24PM EDT | 72.50 | 2.21 | 1.85 | 2.20 | +0.61 | +38.12% | 29 | 99 | 26.87% |
| HWM241018P00075000 | 2024-06-14 12:13PM EDT | 75.00 | 2.16 | 2.50 | 2.90 | +0.71 | +48.97% | 5 | 42 | 25.66% |
| HWM241018P00077500 | 2024-06-14 12:13PM EDT | 77.50 | 4.04 | 3.60 | 3.90 | +1.74 | +75.65% | 3 | 105 | 25.14% |
| HWM241018P00080000 | 2024-06-14 10:41AM EDT | 80.00 | 4.84 | 4.40 | 5.00 | +2.02 | +71.63% | 20 | 107 | 24.01% |
| HWM241018P00082500 | 2024-06-10 11:49AM EDT | 82.50 | 5.50 | 6.00 | 6.40 | +1.80 | +48.65% | 1 | 22 | 23.34% |
| HWM241018P00085000 | 2024-06-14 3:24PM EDT | 85.00 | 8.10 | 7.60 | 8.00 | +2.80 | +52.83% | 1 | 46 | 22.56% |
| HWM241018P00087500 | 2024-06-10 12:07PM EDT | 87.50 | 6.30 | 9.00 | 11.40 | 0.00 | - | 5 | 7 | 32.02% |
| HWM241018P00090000 | 2024-05-23 10:19AM EDT | 90.00 | 8.00 | 10.10 | 13.00 | 0.00 | - | - | 1 | 29.97% |
| HWM241018P00092500 | 2024-06-14 11:31AM EDT | 92.50 | 14.40 | 12.90 | 14.20 | +4.10 | +39.81% | 1 | 2 | 22.68% |
© 2024 Yahoo. All rights reserved.