NYSE - Nasdaq Real Time Price USD
As of 12:24 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241220C00065000 | 10/29/2024 3:51 PM | 65 | 35.80 | 51.60 | 55.40 | 0.00 | 0.00% | - | 0 | 140.04% |
| HWM241220C00070000 | 11/4/2024 4:37 PM | 70 | 31.09 | 46.00 | 50.30 | 0.00 | 0.00% | - | 4 | 189.70% |
| HWM241220C00075000 | 11/4/2024 2:31 PM | 75 | 25.80 | 41.00 | 45.00 | 0.00 | 0.00% | - | 50 | 162.40% |
| HWM241220C00080000 | 11/4/2024 2:49 PM | 80 | 22.00 | 36.10 | 40.00 | 0.00 | 0.00% | - | 1 | 144.17% |
| HWM241220C00085000 | 11/13/2024 3:50 PM | 85 | 31.70 | 31.10 | 34.80 | 0.00 | 0.00% | 9 | 14 | 122.49% |
| HWM241220C00090000 | 11/25/2024 2:48 PM | 90 | 27.07 | 26.10 | 29.10 | 0.00 | 0.00% | 2 | 13 | 90.53% |
| HWM241220C00095000 | 11/20/2024 8:47 PM | 95 | 23.60 | 21.30 | 24.70 | 0.00 | 0.00% | 2 | 118 | 88.70% |
| HWM241220C00100000 | 12/2/2024 4:50 PM | 100 | 18.50 | 17.80 | 18.90 | -0.60 | -3.14% | 2 | 114 | 58.45% |
| HWM241220C00105000 | 12/2/2024 4:45 PM | 105 | 13.39 | 13.20 | 14.20 | 0.14 | 1.06% | 1 | 235 | 50.71% |
| HWM241220C00110000 | 12/2/2024 4:45 PM | 110 | 8.69 | 8.70 | 9.00 | -0.51 | -5.54% | 6 | 174 | 33.69% |
| HWM241220C00115000 | 12/2/2024 4:36 PM | 115 | 4.56 | 4.50 | 4.80 | -0.64 | -12.31% | 16 | 740 | 27.78% |
| HWM241220C00120000 | 12/2/2024 4:46 PM | 120 | 1.85 | 1.80 | 2.00 | -0.35 | -15.91% | 110 | 811 | 26.03% |
| HWM241220C00125000 | 12/2/2024 3:34 PM | 125 | 0.57 | 0.50 | 0.65 | -0.28 | -32.94% | 13 | 595 | 25.81% |
| HWM241220C00130000 | 12/2/2024 4:28 PM | 130 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 31 | 209 | 27.00% |
| HWM241220C00135000 | 11/26/2024 7:22 PM | 135 | 0.30 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 7 | 41.90% |
| HWM241220C00140000 | 11/25/2024 3:34 PM | 140 | 0.18 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 50.78% |
| HWM241220C00145000 | 11/13/2024 3:31 PM | 145 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 55.66% |
| HWM241220C00150000 | 11/1/2024 4:40 PM | 150 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 62.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM241220P00055000 | 10/29/2024 3:35 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 178.32% |
| HWM241220P00070000 | 10/30/2024 7:28 PM | 70 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 127.54% |
| HWM241220P00080000 | 11/8/2024 3:29 PM | 80 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 4 | 79.69% |
| HWM241220P00085000 | 11/19/2024 5:34 PM | 85 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 31 | 91.11% |
| HWM241220P00090000 | 11/15/2024 6:55 PM | 90 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 59 | 58.01% |
| HWM241220P00095000 | 11/25/2024 5:01 PM | 95 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 104 | 51.27% |
| HWM241220P00100000 | 11/29/2024 4:38 PM | 100 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 91 | 43.26% |
| HWM241220P00105000 | 12/2/2024 4:42 PM | 105 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 1 | 255 | 35.79% |
| HWM241220P00110000 | 11/29/2024 4:30 PM | 110 | 0.57 | 0.40 | 0.60 | 0.00 | 0.00% | 3 | 336 | 30.10% |
| HWM241220P00115000 | 12/2/2024 3:41 PM | 115 | 1.58 | 1.25 | 1.45 | 0.25 | 18.80% | 23 | 234 | 25.90% |
| HWM241220P00120000 | 12/2/2024 3:37 PM | 120 | 4.20 | 3.40 | 3.70 | 0.55 | 15.07% | 3 | 136 | 24.79% |
| HWM241220P00125000 | 11/26/2024 3:33 PM | 125 | 8.50 | 6.20 | 7.60 | 0.00 | 0.00% | 1 | 27 | 27.49% |
| HWM241220P00130000 | 11/25/2024 8:37 PM | 130 | 14.16 | 11.50 | 12.90 | 0.00 | 0.00% | - | 1 | 43.07% |
Related Tickers
HEI HEICO Corporation
268.68
-1.72%
CW Curtiss-Wright Corporation
369.58
-1.08%
TDG TransDigm Group Incorporated
1,271.03
+1.44%
GD General Dynamics Corporation
277.45
-2.31%
LHX L3Harris Technologies, Inc.
241.86
-1.78%
AXON Axon Enterprise, Inc.
639.62
-1.13%
RTX RTX Corporation
119.60
-1.83%
AVAV AeroVironment, Inc.
196.96
+1.26%
WWD Woodward, Inc.
178.19
-1.18%
KTOS Kratos Defense & Security Solutions, Inc.
26.87
-0.83%