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: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM241115C000300002024-06-04 11:33AM EDT30.0053.3545.8050.200.00-11385.64%
HWM241115C000350002024-04-19 10:05AM EDT35.0030.1746.5050.900.00-812163.43%
HWM241115C000400002024-06-28 11:37AM EDT40.0039.8036.1040.40-5.68-12.49%481668.99%
HWM241115C000450002024-06-06 10:49AM EDT45.0039.7031.2035.600.00-15561.45%
HWM241115C000500002024-06-03 2:15PM EDT50.0035.4526.5030.800.00-103055.47%
HWM241115C000550002024-06-05 11:10AM EDT55.0030.5021.7026.000.00-913069.58%
HWM241115C000575002024-04-24 10:30AM EDT57.5011.2026.6030.900.00-37102.75%
HWM241115C000600002024-05-21 2:18PM EDT60.0027.6021.2023.500.00-213567.90%
HWM241115C000625002024-05-09 1:15PM EDT62.5021.2022.7023.800.00-32984.40%
HWM241115C000650002024-06-07 3:42PM EDT65.0021.1212.8017.000.00-1014553.31%
HWM241115C000675002024-06-14 10:50AM EDT67.5014.5511.0013.300.00-14839.71%
HWM241115C000700002024-06-25 2:51PM EDT70.0011.259.4012.400.00-210443.95%
HWM241115C000725002024-06-25 12:02PM EDT72.509.679.109.500.00-36635.65%
HWM241115C000750002024-06-26 1:45PM EDT75.008.607.509.900.00-11,14545.17%
HWM241115C000775002024-06-25 12:02PM EDT77.506.576.106.600.00-22934.03%
HWM241115C000800002024-06-24 9:48AM EDT80.007.005.005.400.00-121733.40%
HWM241115C000825002024-06-28 2:44PM EDT82.504.003.804.30-0.65-13.98%17932.52%
HWM241115C000850002024-06-26 10:57AM EDT85.003.501.603.500.00-19432.48%
HWM241115C000875002024-06-26 3:08PM EDT87.502.880.352.700.00-411331.70%
HWM241115C000900002024-06-25 3:27PM EDT90.002.101.502.200.00-121932.00%
HWM241115C000925002024-06-18 2:50PM EDT92.502.221.301.700.00-59531.67%
HWM241115C000950002024-06-28 9:33AM EDT95.001.600.651.35+0.55+52.38%112131.78%
HWM241115C001000002024-06-20 10:15AM EDT100.001.100.500.900.00-42832.59%
HWM241115C001050002024-06-12 11:54AM EDT105.001.100.101.350.00-1241.24%
HWM241115C001250002024-06-07 2:36PM EDT125.000.310.001.900.00-1151.61%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HWM241115P000300002024-05-06 9:48AM EDT30.000.130.002.150.00--1107.37%
HWM241115P000350002024-01-26 2:58PM EDT35.001.290.000.500.00-1168.07%
HWM241115P000400002024-01-22 4:53PM EDT40.000.450.001.000.00--165.92%
HWM241115P000450002024-06-14 10:25AM EDT45.000.200.000.250.00-54248.63%
HWM241115P000500002024-03-12 12:38PM EDT50.000.810.800.950.00-103353.27%
HWM241115P000550002024-06-07 2:27PM EDT55.000.300.102.450.00-412061.28%
HWM241115P000575002024-04-17 11:42AM EDT57.502.500.100.750.00-203137.87%
HWM241115P000600002024-05-31 11:06AM EDT60.000.700.202.650.00-619252.05%
HWM241115P000625002024-06-21 12:13PM EDT62.500.750.352.800.00-14247.85%
HWM241115P000650002024-06-11 3:38PM EDT65.000.750.902.550.00-18240.72%
HWM241115P000675002024-06-04 11:22AM EDT67.501.001.451.800.00-32930.25%
HWM241115P000700002024-06-28 3:31PM EDT70.002.201.904.20+0.40+22.22%712940.56%
HWM241115P000725002024-06-11 11:51AM EDT72.501.752.703.100.00-35628.38%
HWM241115P000750002024-06-14 10:45AM EDT75.003.323.504.000.00-205927.58%
HWM241115P000775002024-06-28 1:27PM EDT77.504.604.605.00+0.20+4.55%15126.37%
HWM241115P000800002024-06-27 10:29AM EDT80.004.805.906.30-0.30-5.88%819925.76%
HWM241115P000825002024-06-14 10:30AM EDT82.506.405.407.800.00-511625.18%
HWM241115P000850002024-06-26 11:49AM EDT85.008.609.009.500.00-117924.71%
HWM241115P000875002024-06-26 10:54AM EDT87.5010.609.0013.100.00-11934.80%
HWM241115P000900002024-05-24 12:31PM EDT90.007.909.6011.700.00-880.00%
HWM241115P000925002024-05-24 12:31PM EDT92.509.6011.2013.600.00-2002000.00%