Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,125.07 -1,272.70 (-2.07%) CMC Crypto 200
1,257.04 -26.79 (-2.09%)
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 | 45.80 | 50.20 | 0.00 | - | 1 | 13 | 85.64% |
| HWM241115C00035000 | 2024-04-19 10:05AM EDT | 35.00 | 30.17 | 46.50 | 50.90 | 0.00 | - | 8 | 12 | 163.43% |
| HWM241115C00040000 | 2024-06-28 11:37AM EDT | 40.00 | 39.80 | 36.10 | 40.40 | -5.68 | -12.49% | 48 | 16 | 68.99% |
| HWM241115C00045000 | 2024-06-06 10:49AM EDT | 45.00 | 39.70 | 31.20 | 35.60 | 0.00 | - | 1 | 55 | 61.45% |
| HWM241115C00050000 | 2024-06-03 2:15PM EDT | 50.00 | 35.45 | 26.50 | 30.80 | 0.00 | - | 10 | 30 | 55.47% |
| HWM241115C00055000 | 2024-06-05 11:10AM EDT | 55.00 | 30.50 | 21.70 | 26.00 | 0.00 | - | 9 | 130 | 69.58% |
| HWM241115C00057500 | 2024-04-24 10:30AM EDT | 57.50 | 11.20 | 26.60 | 30.90 | 0.00 | - | 3 | 7 | 102.75% |
| HWM241115C00060000 | 2024-05-21 2:18PM EDT | 60.00 | 27.60 | 21.20 | 23.50 | 0.00 | - | 2 | 135 | 67.90% |
| HWM241115C00062500 | 2024-05-09 1:15PM EDT | 62.50 | 21.20 | 22.70 | 23.80 | 0.00 | - | 3 | 29 | 84.40% |
| HWM241115C00065000 | 2024-06-07 3:42PM EDT | 65.00 | 21.12 | 12.80 | 17.00 | 0.00 | - | 10 | 145 | 53.31% |
| HWM241115C00067500 | 2024-06-14 10:50AM EDT | 67.50 | 14.55 | 11.00 | 13.30 | 0.00 | - | 1 | 48 | 39.71% |
| HWM241115C00070000 | 2024-06-25 2:51PM EDT | 70.00 | 11.25 | 9.40 | 12.40 | 0.00 | - | 2 | 104 | 43.95% |
| HWM241115C00072500 | 2024-06-25 12:02PM EDT | 72.50 | 9.67 | 9.10 | 9.50 | 0.00 | - | 3 | 66 | 35.65% |
| HWM241115C00075000 | 2024-06-26 1:45PM EDT | 75.00 | 8.60 | 7.50 | 9.90 | 0.00 | - | 1 | 1,145 | 45.17% |
| HWM241115C00077500 | 2024-06-25 12:02PM EDT | 77.50 | 6.57 | 6.10 | 6.60 | 0.00 | - | 2 | 29 | 34.03% |
| HWM241115C00080000 | 2024-06-24 9:48AM EDT | 80.00 | 7.00 | 5.00 | 5.40 | 0.00 | - | 1 | 217 | 33.40% |
| HWM241115C00082500 | 2024-06-28 2:44PM EDT | 82.50 | 4.00 | 3.80 | 4.30 | -0.65 | -13.98% | 1 | 79 | 32.52% |
| HWM241115C00085000 | 2024-06-26 10:57AM EDT | 85.00 | 3.50 | 1.60 | 3.50 | 0.00 | - | 1 | 94 | 32.48% |
| HWM241115C00087500 | 2024-06-26 3:08PM EDT | 87.50 | 2.88 | 0.35 | 2.70 | 0.00 | - | 4 | 113 | 31.70% |
| HWM241115C00090000 | 2024-06-25 3:27PM EDT | 90.00 | 2.10 | 1.50 | 2.20 | 0.00 | - | 1 | 219 | 32.00% |
| HWM241115C00092500 | 2024-06-18 2:50PM EDT | 92.50 | 2.22 | 1.30 | 1.70 | 0.00 | - | 5 | 95 | 31.67% |
| HWM241115C00095000 | 2024-06-28 9:33AM EDT | 95.00 | 1.60 | 0.65 | 1.35 | +0.55 | +52.38% | 1 | 121 | 31.78% |
| HWM241115C00100000 | 2024-06-20 10:15AM EDT | 100.00 | 1.10 | 0.50 | 0.90 | 0.00 | - | 4 | 28 | 32.59% |
| HWM241115C00105000 | 2024-06-12 11:54AM EDT | 105.00 | 1.10 | 0.10 | 1.35 | 0.00 | - | 1 | 2 | 41.24% |
| HWM241115C00125000 | 2024-06-07 2:36PM EDT | 125.00 | 0.31 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 51.61% |
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 | 107.37% |
| HWM241115P00035000 | 2024-01-26 2:58PM EDT | 35.00 | 1.29 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 68.07% |
| HWM241115P00040000 | 2024-01-22 4:53PM EDT | 40.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 1 | 65.92% |
| HWM241115P00045000 | 2024-06-14 10:25AM EDT | 45.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 48.63% |
| HWM241115P00050000 | 2024-03-12 12:38PM EDT | 50.00 | 0.81 | 0.80 | 0.95 | 0.00 | - | 10 | 33 | 53.27% |
| HWM241115P00055000 | 2024-06-07 2:27PM EDT | 55.00 | 0.30 | 0.10 | 2.45 | 0.00 | - | 4 | 120 | 61.28% |
| HWM241115P00057500 | 2024-04-17 11:42AM EDT | 57.50 | 2.50 | 0.10 | 0.75 | 0.00 | - | 20 | 31 | 37.87% |
| HWM241115P00060000 | 2024-05-31 11:06AM EDT | 60.00 | 0.70 | 0.20 | 2.65 | 0.00 | - | 6 | 192 | 52.05% |
| HWM241115P00062500 | 2024-06-21 12:13PM EDT | 62.50 | 0.75 | 0.35 | 2.80 | 0.00 | - | 1 | 42 | 47.85% |
| HWM241115P00065000 | 2024-06-11 3:38PM EDT | 65.00 | 0.75 | 0.90 | 2.55 | 0.00 | - | 1 | 82 | 40.72% |
| HWM241115P00067500 | 2024-06-04 11:22AM EDT | 67.50 | 1.00 | 1.45 | 1.80 | 0.00 | - | 3 | 29 | 30.25% |
| HWM241115P00070000 | 2024-06-28 3:31PM EDT | 70.00 | 2.20 | 1.90 | 4.20 | +0.40 | +22.22% | 71 | 29 | 40.56% |
| HWM241115P00072500 | 2024-06-11 11:51AM EDT | 72.50 | 1.75 | 2.70 | 3.10 | 0.00 | - | 3 | 56 | 28.38% |
| HWM241115P00075000 | 2024-06-14 10:45AM EDT | 75.00 | 3.32 | 3.50 | 4.00 | 0.00 | - | 20 | 59 | 27.58% |
| HWM241115P00077500 | 2024-06-28 1:27PM EDT | 77.50 | 4.60 | 4.60 | 5.00 | +0.20 | +4.55% | 1 | 51 | 26.37% |
| HWM241115P00080000 | 2024-06-27 10:29AM EDT | 80.00 | 4.80 | 5.90 | 6.30 | -0.30 | -5.88% | 8 | 199 | 25.76% |
| HWM241115P00082500 | 2024-06-14 10:30AM EDT | 82.50 | 6.40 | 5.40 | 7.80 | 0.00 | - | 5 | 116 | 25.18% |
| HWM241115P00085000 | 2024-06-26 11:49AM EDT | 85.00 | 8.60 | 9.00 | 9.50 | 0.00 | - | 1 | 179 | 24.71% |
| HWM241115P00087500 | 2024-06-26 10:54AM EDT | 87.50 | 10.60 | 9.00 | 13.10 | 0.00 | - | 1 | 19 | 34.80% |
| HWM241115P00090000 | 2024-05-24 12:31PM EDT | 90.00 | 7.90 | 9.60 | 11.70 | 0.00 | - | 8 | 8 | 0.00% |
| HWM241115P00092500 | 2024-05-24 12:31PM EDT | 92.50 | 9.60 | 11.20 | 13.60 | 0.00 | - | 200 | 200 | 0.00% |
© 2024 Yahoo. All rights reserved.