Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,534.58 +311.05 (+0.47%) CMC Crypto 200
1,383.72 -34.16 (-2.41%)
Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115C00030000 | 2024-06-04 11:33AM EDT | 30.00 | 53.35 | 48.60 | 51.80 | 0.00 | - | 1 | 13 | 108.45% |
| HWM241115C00035000 | 2024-04-19 10:05AM EDT | 35.00 | 30.17 | 46.50 | 50.90 | 0.00 | - | 8 | 12 | 142.94% |
| HWM241115C00040000 | 2024-05-22 1:11PM EDT | 40.00 | 45.48 | 37.80 | 42.00 | 0.00 | - | 1 | 16 | 74.61% |
| HWM241115C00045000 | 2024-06-06 10:49AM EDT | 45.00 | 39.70 | 33.00 | 37.30 | 0.00 | - | 1 | 55 | 67.60% |
| HWM241115C00050000 | 2024-06-03 2:15PM EDT | 50.00 | 35.45 | 28.20 | 32.50 | 0.00 | - | 10 | 30 | 59.84% |
| HWM241115C00055000 | 2024-06-05 11:10AM EDT | 55.00 | 30.50 | 23.40 | 27.80 | 0.00 | - | 9 | 130 | 52.72% |
| HWM241115C00057500 | 2024-04-24 10:30AM EDT | 57.50 | 11.20 | 26.60 | 30.90 | 0.00 | - | 3 | 7 | 91.53% |
| HWM241115C00060000 | 2024-05-21 2:18PM EDT | 60.00 | 27.60 | 18.80 | 23.00 | 0.00 | - | 2 | 135 | 62.33% |
| HWM241115C00062500 | 2024-05-09 1:15PM EDT | 62.50 | 21.20 | 22.70 | 23.80 | 0.00 | - | 3 | 29 | 74.76% |
| HWM241115C00065000 | 2024-06-07 3:42PM EDT | 65.00 | 21.12 | 16.20 | 18.00 | 0.00 | - | 10 | 145 | 51.15% |
| HWM241115C00067500 | 2024-06-14 10:50AM EDT | 67.50 | 14.55 | 13.40 | 14.60 | -4.78 | -24.73% | 1 | 47 | 40.04% |
| HWM241115C00070000 | 2024-06-10 11:50AM EDT | 70.00 | 16.77 | 12.30 | 13.30 | 0.00 | - | 1 | 105 | 42.03% |
| HWM241115C00072500 | 2024-06-14 3:08PM EDT | 72.50 | 10.00 | 9.10 | 10.80 | -3.20 | -24.24% | 2 | 56 | 36.51% |
| HWM241115C00075000 | 2024-06-13 11:03AM EDT | 75.00 | 11.10 | 8.80 | 9.80 | 0.00 | - | 20 | 1,142 | 38.68% |
| HWM241115C00077500 | 2024-05-21 2:35PM EDT | 77.50 | 6.90 | 7.30 | 7.60 | -5.43 | -44.04% | 1 | 30 | 34.00% |
| HWM241115C00080000 | 2024-06-10 9:57AM EDT | 80.00 | 9.30 | 6.00 | 6.60 | 0.00 | - | 40 | 217 | 34.74% |
| HWM241115C00082500 | 2024-06-14 9:34AM EDT | 82.50 | 5.80 | 3.40 | 5.10 | -0.70 | -10.77% | 1 | 70 | 32.34% |
| HWM241115C00085000 | 2024-06-13 12:00PM EDT | 85.00 | 5.30 | 2.95 | 4.10 | 0.00 | - | 1 | 94 | 31.70% |
| HWM241115C00087500 | 2024-06-12 1:06PM EDT | 87.50 | 5.18 | 1.15 | 3.30 | 0.00 | - | 1 | 115 | 31.40% |
| HWM241115C00090000 | 2024-06-11 11:07AM EDT | 90.00 | 4.10 | 2.35 | 2.60 | 0.00 | - | 11 | 220 | 30.96% |
| HWM241115C00092500 | 2024-06-14 12:15PM EDT | 92.50 | 1.78 | 1.85 | 2.00 | -1.02 | -36.43% | 4 | 96 | 30.42% |
| HWM241115C00095000 | 2024-06-14 10:41AM EDT | 95.00 | 1.55 | 1.45 | 1.60 | -1.10 | -41.51% | 1 | 121 | 30.52% |
| HWM241115C00100000 | 2024-06-14 1:29PM EDT | 100.00 | 0.87 | 0.85 | 1.05 | -0.76 | -46.63% | 2 | 27 | 31.06% |
| HWM241115C00105000 | 2024-06-12 11:54AM EDT | 105.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 1 | 2 | 31.71% |
| HWM241115C00125000 | 2024-06-07 2:36PM EDT | 125.00 | 0.31 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 53.37% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241115P00030000 | 2024-05-06 9:48AM EDT | 30.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 104.30% |
| HWM241115P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 1.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.41% |
| HWM241115P00040000 | 2024-01-22 4:53PM EDT | 40.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 64.45% |
| HWM241115P00045000 | 2024-06-14 10:25AM EDT | 45.00 | 0.20 | 0.00 | 0.25 | +0.05 | +33.33% | 5 | 42 | 47.75% |
| HWM241115P00050000 | 2024-03-12 12:38PM EDT | 50.00 | 0.81 | 0.80 | 0.95 | 0.00 | - | 10 | 33 | 52.49% |
| HWM241115P00055000 | 2024-06-07 2:27PM EDT | 55.00 | 0.30 | 0.10 | 2.55 | 0.00 | - | 4 | 120 | 61.35% |
| HWM241115P00057500 | 2024-04-17 11:42AM EDT | 57.50 | 2.50 | 0.10 | 0.75 | 0.00 | - | 20 | 31 | 37.74% |
| HWM241115P00060000 | 2024-05-31 11:06AM EDT | 60.00 | 0.70 | 0.20 | 2.80 | 0.00 | - | 6 | 192 | 52.88% |
| HWM241115P00062500 | 2024-05-02 2:59PM EDT | 62.50 | 1.14 | 0.25 | 0.80 | 0.00 | - | 1 | 42 | 30.47% |
| HWM241115P00065000 | 2024-06-11 3:38PM EDT | 65.00 | 0.75 | 1.00 | 1.20 | 0.00 | - | 1 | 82 | 30.41% |
| HWM241115P00067500 | 2024-06-04 11:22AM EDT | 67.50 | 1.00 | 1.35 | 1.60 | 0.00 | - | 3 | 29 | 29.40% |
| HWM241115P00070000 | 2024-06-14 2:09PM EDT | 70.00 | 2.20 | 1.85 | 2.10 | +0.55 | +33.33% | 3 | 23 | 28.37% |
| HWM241115P00072500 | 2024-06-11 11:51AM EDT | 72.50 | 1.75 | 2.30 | 3.50 | 0.00 | - | 3 | 56 | 31.75% |
| HWM241115P00075000 | 2024-06-07 11:29AM EDT | 75.00 | 3.32 | 3.20 | 3.50 | +1.22 | +58.10% | 20 | 44 | 26.38% |
| HWM241115P00077500 | 2024-06-05 3:44PM EDT | 77.50 | 2.60 | 4.20 | 4.50 | 0.00 | - | 1 | 50 | 25.72% |
| HWM241115P00080000 | 2024-06-14 1:34PM EDT | 80.00 | 5.70 | 5.30 | 5.70 | +1.80 | +46.15% | 43 | 192 | 25.14% |
| HWM241115P00082500 | 2024-06-07 11:53AM EDT | 82.50 | 6.40 | 6.50 | 7.10 | +1.90 | +42.22% | 5 | 116 | 24.62% |
| HWM241115P00085000 | 2024-06-10 3:21PM EDT | 85.00 | 5.60 | 8.20 | 8.80 | 0.00 | - | 13 | 179 | 24.71% |
| HWM241115P00087500 | 2024-06-12 11:24AM EDT | 87.50 | 7.05 | 8.30 | 12.10 | 0.00 | - | 4 | 14 | 32.68% |
| HWM241115P00090000 | 2024-05-24 12:31PM EDT | 90.00 | 7.90 | 11.80 | 13.70 | 0.00 | - | 8 | 8 | 31.20% |
| HWM241115P00092500 | 2024-05-24 12:31PM EDT | 92.50 | 9.60 | 12.30 | 14.30 | 0.00 | - | 200 | 200 | 21.41% |
© 2024 Yahoo. All rights reserved.