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
60,075.34 -1,364.50 (-2.22%) CMC Crypto 200
1,256.88 -26.94 (-2.10%)
Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719C00030000 | 2024-06-04 10:57AM EDT | 30.00 | 53.13 | 45.40 | 49.80 | 0.00 | - | 1 | 3 | 329.00% |
| HWM240719C00035000 | 2024-06-28 11:44AM EDT | 35.00 | 43.80 | 40.70 | 44.70 | +19.73 | +81.97% | 50 | 52 | 142.19% |
| HWM240719C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.72 | 35.50 | 39.70 | 0.00 | - | 1 | 23 | 239.55% |
| HWM240719C00045000 | 2024-06-28 2:25PM EDT | 45.00 | 34.70 | 30.50 | 34.80 | -0.50 | -1.42% | 5 | 134 | 85.94% |
| HWM240719C00050000 | 2024-06-21 2:55PM EDT | 50.00 | 29.85 | 25.50 | 29.90 | 0.00 | - | 12 | 956 | 83.20% |
| HWM240719C00055000 | 2024-06-21 3:08PM EDT | 55.00 | 24.72 | 20.50 | 24.90 | 0.00 | - | 37 | 308 | 66.80% |
| HWM240719C00057500 | 2024-05-09 2:30PM EDT | 57.50 | 24.55 | 24.50 | 28.90 | 0.00 | - | 5 | 5 | 222.90% |
| HWM240719C00060000 | 2024-06-27 3:20PM EDT | 60.00 | 21.30 | 15.80 | 20.10 | 0.00 | - | 6 | 452 | 68.85% |
| HWM240719C00062500 | 2024-06-14 9:32AM EDT | 62.50 | 18.80 | 13.40 | 17.40 | 0.00 | - | 1 | 174 | 57.72% |
| HWM240719C00065000 | 2024-06-20 11:32AM EDT | 65.00 | 15.23 | 10.90 | 14.80 | 0.00 | - | 1 | 248 | 95.90% |
| HWM240719C00067500 | 2024-06-14 10:38AM EDT | 67.50 | 12.32 | 8.40 | 12.40 | 0.00 | - | 2 | 70 | 85.11% |
| HWM240719C00070000 | 2024-06-05 10:52AM EDT | 70.00 | 14.40 | 6.00 | 10.20 | 0.00 | - | 1 | 868 | 77.27% |
| HWM240719C00072500 | 2024-06-25 1:54PM EDT | 72.50 | 6.17 | 5.50 | 7.80 | 0.00 | - | 3 | 407 | 65.45% |
| HWM240719C00075000 | 2024-06-25 10:42AM EDT | 75.00 | 4.50 | 3.50 | 3.70 | 0.00 | - | 1 | 150 | 28.52% |
| HWM240719C00077500 | 2024-06-28 2:44PM EDT | 77.50 | 1.85 | 1.85 | 2.05 | -1.62 | -46.69% | 12 | 104 | 26.12% |
| HWM240719C00080000 | 2024-06-28 2:53PM EDT | 80.00 | 0.80 | 0.80 | 0.95 | -1.00 | -55.56% | 140 | 603 | 24.68% |
| HWM240719C00082500 | 2024-06-28 1:49PM EDT | 82.50 | 0.39 | 0.20 | 0.45 | -0.36 | -48.00% | 14 | 227 | 25.68% |
| HWM240719C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 175 | 1,863 | 24.85% |
| HWM240719C00087500 | 2024-06-28 10:04AM EDT | 87.50 | 0.31 | 0.05 | 0.30 | +0.11 | +55.00% | 1 | 369 | 36.13% |
| HWM240719C00090000 | 2024-06-28 9:30AM EDT | 90.00 | 0.17 | 0.00 | 0.30 | +0.05 | +41.67% | 1 | 118 | 42.24% |
| HWM240719C00092500 | 2024-06-24 10:00AM EDT | 92.50 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 47.95% |
| HWM240719C00095000 | 2024-06-14 3:20PM EDT | 95.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 11 | 19 | 74.71% |
| HWM240719C00100000 | 2024-03-06 11:16AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240719P00035000 | 2024-04-08 2:06PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 185.35% |
| HWM240719P00045000 | 2024-05-20 9:47AM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 232 | 115.63% |
| HWM240719P00050000 | 2024-05-20 10:07AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 106 | 95.90% |
| HWM240719P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 136 | 63.67% |
| HWM240719P00057500 | 2024-05-31 11:26AM EDT | 57.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 38 | 104.74% |
| HWM240719P00060000 | 2024-06-14 2:22PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,792 | 65.33% |
| HWM240719P00062500 | 2024-06-13 11:23AM EDT | 62.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 68 | 84.47% |
| HWM240719P00065000 | 2024-06-25 1:09PM EDT | 65.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 70 | 345 | 72.95% |
| HWM240719P00067500 | 2024-05-03 10:23AM EDT | 67.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 2 | 429 | 63.23% |
| HWM240719P00070000 | 2024-06-24 3:50PM EDT | 70.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 5 | 91 | 51.81% |
| HWM240719P00072500 | 2024-06-20 1:51PM EDT | 72.50 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 50 | 28.37% |
| HWM240719P00075000 | 2024-06-28 2:52PM EDT | 75.00 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 12 | 204 | 24.37% |
| HWM240719P00077500 | 2024-06-28 3:49PM EDT | 77.50 | 1.73 | 1.50 | 1.65 | +0.78 | +82.11% | 101 | 725 | 22.56% |
| HWM240719P00080000 | 2024-06-28 11:02AM EDT | 80.00 | 3.20 | 2.00 | 5.00 | +1.25 | +64.10% | 50 | 1,139 | 47.90% |
| HWM240719P00082500 | 2024-06-26 12:51PM EDT | 82.50 | 4.20 | 4.90 | 7.20 | 0.00 | - | 1 | 506 | 55.37% |
| HWM240719P00085000 | 2024-06-24 10:18AM EDT | 85.00 | 4.82 | 5.40 | 9.50 | 0.00 | - | 30 | 468 | 62.50% |
| HWM240719P00087500 | 2024-06-27 12:37PM EDT | 87.50 | 7.90 | 7.70 | 12.00 | 0.00 | - | 2 | 50 | 71.56% |
| HWM240719P00090000 | 2024-06-11 9:41AM EDT | 90.00 | 7.10 | 10.30 | 14.50 | 0.00 | - | 1 | 1 | 79.88% |
| HWM240719P00092500 | 2024-05-28 10:53AM EDT | 92.50 | 7.70 | 11.10 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| HWM240719P00105000 | 2024-05-28 3:58PM EDT | 105.00 | 19.53 | 23.30 | 27.60 | 0.00 | - | 1 | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.