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
66,641.77 +391.41 (+0.59%) CMC Crypto 200
1,381.79 -36.08 (-2.55%)
Howmet Aerospace Inc. (HWM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621C00040000 | 2024-05-30 2:18PM EDT | 40.00 | 44.57 | 36.90 | 41.20 | 0.00 | - | 1 | 1 | 250.39% |
| HWM240621C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 30.64 | 31.10 | 34.00 | 0.00 | - | 13 | 25 | 417.97% |
| HWM240621C00055000 | 2024-05-10 1:39PM EDT | 55.00 | 26.00 | 26.70 | 31.10 | 0.00 | - | 37 | 38 | 410.06% |
| HWM240621C00060000 | 2024-05-13 3:36PM EDT | 60.00 | 20.52 | 21.50 | 25.80 | 0.00 | - | 6 | 6 | 338.18% |
| HWM240621C00062500 | 2024-05-13 3:35PM EDT | 62.50 | 17.97 | 19.00 | 23.30 | 0.00 | - | 4 | 4 | 308.50% |
| HWM240621C00065000 | 2024-06-05 10:41AM EDT | 65.00 | 19.40 | 11.90 | 16.00 | 0.00 | - | 1 | 11 | 59.38% |
| HWM240621C00067500 | 2024-05-02 12:25PM EDT | 67.50 | 10.20 | 15.10 | 19.40 | 0.00 | - | 128 | 135 | 284.08% |
| HWM240621C00070000 | 2024-06-06 11:03AM EDT | 70.00 | 14.65 | 7.50 | 10.90 | 0.00 | - | 2 | 43 | 68.75% |
| HWM240621C00072500 | 2024-05-17 3:24PM EDT | 72.50 | 10.92 | 4.50 | 8.50 | 0.00 | - | 20 | 50 | 118.36% |
| HWM240621C00075000 | 2024-06-10 10:55AM EDT | 75.00 | 9.40 | 2.90 | 5.10 | 0.00 | - | 2 | 5 | 68.16% |
| HWM240621C00077500 | 2024-06-14 1:22PM EDT | 77.50 | 1.80 | 1.85 | 2.10 | -5.80 | -76.32% | 330 | 5 | 31.25% |
| HWM240621C00080000 | 2024-06-14 3:00PM EDT | 80.00 | 0.45 | 0.55 | 0.70 | -2.20 | -83.02% | 162 | 232 | 28.37% |
| HWM240621C00082500 | 2024-06-14 1:13PM EDT | 82.50 | 0.15 | 0.00 | 0.20 | -1.20 | -88.89% | 19 | 261 | 30.27% |
| HWM240621C00085000 | 2024-06-14 3:37PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | -0.33 | -82.50% | 116 | 1,026 | 37.11% |
| HWM240621C00087500 | 2024-06-14 1:15PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 22 | 704 | 42.19% |
| HWM240621C00090000 | 2024-06-12 2:51PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 9,604 | 51.56% |
| HWM240621C00092500 | 2024-06-07 2:08PM EDT | 92.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | 1 | 410 | 121.68% |
| HWM240621C00095000 | 2024-06-03 9:44AM EDT | 95.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 134.47% |
| HWM240621C00110000 | 2024-06-10 12:51PM EDT | 110.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 1 | 199.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240621P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HWM240621P00057500 | 2024-04-29 2:45PM EDT | 57.50 | 0.33 | 0.00 | 1.00 | 0.00 | - | 4 | 19 | 172.07% |
| HWM240621P00060000 | 2024-05-02 9:31AM EDT | 60.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 189.36% |
| HWM240621P00062500 | 2024-05-09 2:20PM EDT | 62.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 86.72% |
| HWM240621P00065000 | 2024-05-02 9:31AM EDT | 65.00 | 1.69 | 0.00 | 2.15 | 0.00 | - | 1 | 506 | 147.85% |
| HWM240621P00067500 | 2024-06-10 1:49PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 92.38% |
| HWM240621P00070000 | 2024-05-16 1:20PM EDT | 70.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 68.07% |
| HWM240621P00072500 | 2024-05-17 10:27AM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 49.51% |
| HWM240621P00075000 | 2024-06-14 11:54AM EDT | 75.00 | 0.25 | 0.10 | 0.25 | +0.18 | +257.14% | 5 | 52 | 36.52% |
| HWM240621P00077500 | 2024-06-14 3:44PM EDT | 77.50 | 0.55 | 0.40 | 0.55 | +0.35 | +175.00% | 309 | 172 | 28.17% |
| HWM240621P00080000 | 2024-06-14 3:54PM EDT | 80.00 | 1.62 | 1.45 | 1.70 | +1.30 | +406.25% | 106 | 722 | 26.81% |
| HWM240621P00082500 | 2024-06-14 12:03PM EDT | 82.50 | 4.54 | 2.40 | 5.00 | +3.64 | +404.44% | 48 | 415 | 69.73% |
| HWM240621P00085000 | 2024-06-14 2:56PM EDT | 85.00 | 6.71 | 4.00 | 8.10 | +5.01 | +294.71% | 17 | 808 | 105.66% |
| HWM240621P00087500 | 2024-05-29 10:44AM EDT | 87.50 | 3.20 | 6.60 | 10.60 | 0.00 | - | 5 | 39 | 123.49% |
| HWM240621P00090000 | 2024-06-07 2:02PM EDT | 90.00 | 6.20 | 9.40 | 12.90 | 0.00 | - | 7 | 13 | 57.03% |
© 2024 Yahoo. All rights reserved.