NYSE - Delayed Quote USD
Howmet Aerospace Inc. (HWM)
166.24
+3.44
+(2.11%)
At close: May 19 at 4:00:02 PM EDT
166.46
+0.22
+(0.13%)
After hours: May 19 at 7:59:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250523C00090000 | 4/4/2025 10:28 AM | 90 | 24.00 | 62.80 | 66.70 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| HWM250523C00103000 | 5/12/2025 3:19 PM | 103 | 54.70 | 61.30 | 65.10 | 0.00 | 0.00% | 2 | 0 | 337.94% |
| HWM250523C00104000 | 5/15/2025 11:28 AM | 104 | 56.42 | 60.30 | 64.40 | 0.00 | 0.00% | - | 1 | 197.66% |
| HWM250523C00105000 | 4/11/2025 1:50 PM | 105 | 23.43 | 52.70 | 56.40 | 0.00 | 0.00% | - | 6 | 0.00% |
| HWM250523C00106000 | 4/7/2025 10:11 AM | 106 | 14.50 | 49.70 | 53.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| HWM250523C00110000 | 4/30/2025 3:41 PM | 110 | 28.23 | 54.30 | 58.30 | 0.00 | 0.00% | 10 | 12 | 163.28% |
| HWM250523C00115000 | 4/11/2025 1:50 PM | 115 | 15.73 | 42.60 | 46.50 | 0.00 | 0.00% | 6 | 8 | 0.00% |
| HWM250523C00117000 | 4/8/2025 3:41 PM | 117 | 8.37 | 38.70 | 42.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| HWM250523C00119000 | 4/11/2025 10:08 AM | 119 | 13.20 | 38.70 | 42.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| HWM250523C00120000 | 5/1/2025 10:08 AM | 120 | 28.38 | 44.40 | 48.40 | 0.00 | 0.00% | 2 | 12 | 150.98% |
| HWM250523C00122000 | 4/22/2025 9:57 AM | 122 | 7.60 | 42.30 | 46.30 | 0.00 | 0.00% | - | 10 | 125.78% |
| HWM250523C00123000 | 4/22/2025 10:44 AM | 123 | 7.65 | 41.30 | 45.30 | 0.00 | 0.00% | - | 10 | 123.05% |
| HWM250523C00124000 | 4/22/2025 10:44 AM | 124 | 7.20 | 40.30 | 44.30 | 0.00 | 0.00% | 70 | 5 | 119.92% |
| HWM250523C00125000 | 4/22/2025 10:15 AM | 125 | 6.70 | 39.30 | 43.40 | 0.00 | 0.00% | 60 | 15 | 126.95% |
| HWM250523C00126000 | 4/22/2025 10:03 AM | 126 | 6.40 | 38.30 | 42.40 | 0.00 | 0.00% | 30 | 16 | 123.83% |
| HWM250523C00127000 | 4/17/2025 3:42 PM | 127 | 6.40 | 34.00 | 37.30 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| HWM250523C00128000 | 4/11/2025 3:42 PM | 128 | 8.60 | 29.50 | 33.50 | 0.00 | 0.00% | - | 20 | 0.00% |
| HWM250523C00129000 | 4/9/2025 3:26 PM | 129 | 9.00 | 26.70 | 30.60 | 0.00 | 0.00% | - | 15 | 0.00% |
| HWM250523C00130000 | 4/29/2025 1:34 PM | 130 | 11.45 | 34.30 | 38.40 | 0.00 | 0.00% | 1 | 5 | 111.72% |
| HWM250523C00131000 | 4/14/2025 3:28 PM | 131 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HWM250523C00132000 | 5/19/2025 12:17 PM | 132 | 33.10 | 32.30 | 36.40 | 3.28 | 11.00% | 6 | 12 | 105.47% |
| HWM250523C00133000 | 5/1/2025 9:37 AM | 133 | 13.20 | 31.30 | 35.00 | 0.00 | 0.00% | 2 | 8 | 184.47% |
| HWM250523C00134000 | 4/24/2025 9:36 AM | 134 | 5.35 | 30.30 | 34.00 | 0.00 | 0.00% | - | 6 | 179.93% |
| HWM250523C00135000 | 5/6/2025 12:44 PM | 135 | 21.30 | 29.30 | 33.40 | 0.00 | 0.00% | 1 | 6 | 96.48% |
| HWM250523C00136000 | 5/12/2025 2:44 PM | 136 | 21.40 | 28.30 | 31.70 | 0.00 | 0.00% | 2 | 296 | 161.52% |
| HWM250523C00137000 | 5/12/2025 2:17 PM | 137 | 20.92 | 27.30 | 31.40 | 0.00 | 0.00% | 1 | 14 | 90.63% |
| HWM250523C00138000 | 5/1/2025 3:53 PM | 138 | 12.84 | 26.30 | 30.10 | 0.00 | 0.00% | 24 | 26 | 164.70% |
| HWM250523C00139000 | 4/29/2025 10:00 AM | 139 | 5.93 | 25.30 | 29.40 | 0.00 | 0.00% | - | 5 | 84.77% |
| HWM250523C00140000 | 5/16/2025 9:53 AM | 140 | 22.90 | 24.30 | 28.30 | 1.80 | 8.53% | 7 | 16 | 75.00% |
| HWM250523C00141000 | 4/29/2025 9:54 AM | 141 | 5.26 | 23.30 | 27.40 | 0.00 | 0.00% | - | 0 | 78.91% |
| HWM250523C00142000 | 5/12/2025 2:17 PM | 142 | 15.97 | 22.30 | 25.90 | 0.00 | 0.00% | 1 | 19 | 141.11% |
| HWM250523C00145000 | 5/14/2025 10:44 AM | 145 | 15.93 | 19.20 | 22.90 | 0.00 | 0.00% | 2 | 18 | 127.83% |
| HWM250523C00146000 | 4/28/2025 10:32 AM | 146 | 3.10 | 18.40 | 21.80 | 0.00 | 0.00% | 1 | 2 | 120.85% |
| HWM250523C00147000 | 5/9/2025 10:20 AM | 147 | 10.75 | 17.40 | 21.20 | 0.00 | 0.00% | 1 | 11 | 56.06% |
| HWM250523C00149000 | 5/13/2025 9:41 AM | 149 | 7.60 | 15.50 | 19.10 | 0.00 | 0.00% | 1 | 1 | 50.78% |
| HWM250523C00150000 | 5/16/2025 9:53 AM | 150 | 11.45 | 14.60 | 17.80 | 0.00 | 0.00% | 7 | 13 | 103.27% |
| HWM250523C00152500 | 5/16/2025 1:41 PM | 152.5 | 14.00 | 12.40 | 15.30 | 3.45 | 32.70% | 1 | 3 | 92.19% |
| HWM250523C00155000 | 5/19/2025 2:43 PM | 155 | 10.90 | 9.50 | 12.90 | 2.65 | 32.12% | 1 | 43 | 83.01% |
| HWM250523C00157500 | 5/19/2025 12:48 PM | 157.5 | 8.30 | 8.60 | 9.90 | 2.68 | 47.69% | 36 | 119 | 61.33% |
| HWM250523C00160000 | 5/19/2025 3:33 PM | 160 | 6.53 | 6.40 | 7.50 | 2.15 | 49.09% | 19 | 1,070 | 51.95% |
| HWM250523C00162500 | 5/19/2025 3:33 PM | 162.5 | 4.58 | 4.80 | 5.20 | 1.83 | 66.55% | 12 | 2,054 | 43.16% |
| HWM250523C00165000 | 5/19/2025 3:21 PM | 165 | 2.85 | 2.35 | 3.40 | 1.25 | 78.12% | 366 | 668 | 39.55% |
| HWM250523C00167500 | 5/19/2025 3:57 PM | 167.5 | 1.97 | 1.70 | 2.10 | 1.23 | 166.22% | 62 | 23 | 38.50% |
| HWM250523C00170000 | 5/19/2025 3:40 PM | 170 | 0.80 | 0.85 | 1.20 | 0.39 | 95.12% | 318 | 885 | 38.01% |
| HWM250523C00172500 | 5/19/2025 2:59 PM | 172.5 | 0.50 | 0.40 | 0.80 | 0.40 | 400.00% | 4 | 23 | 41.36% |
| HWM250523C00177500 | 5/16/2025 1:21 PM | 177.5 | 0.39 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 40.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM250523P00111000 | 4/14/2025 9:39 AM | 111 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| HWM250523P00112000 | 4/24/2025 3:12 PM | 112 | 1.30 | 0.00 | 0.35 | 0.00 | 0.00% | - | 10 | 181.25% |
| HWM250523P00114000 | 4/30/2025 3:22 PM | 114 | 0.89 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 16 | 215.14% |
| HWM250523P00115000 | 5/15/2025 9:35 AM | 115 | 0.18 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 144.53% |
| HWM250523P00116000 | 5/15/2025 9:35 AM | 116 | 0.21 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 3 | 210.16% |
| HWM250523P00118000 | 4/17/2025 1:48 PM | 118 | 4.95 | 0.00 | 1.70 | 0.00 | 0.00% | 10 | 10 | 213.77% |
| HWM250523P00119000 | 4/10/2025 1:58 PM | 119 | 6.90 | 0.00 | 2.00 | 0.00 | 0.00% | 5 | 5 | 217.29% |
| HWM250523P00121000 | 4/21/2025 3:55 PM | 121 | 8.94 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 2 | 184.77% |
| HWM250523P00124000 | 4/24/2025 10:42 AM | 124 | 3.90 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 139.65% |
| HWM250523P00125000 | 4/21/2025 3:55 PM | 125 | 11.24 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 2 | 155.27% |
| HWM250523P00126000 | 5/1/2025 9:47 AM | 126 | 0.50 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 15 | 158.79% |
| HWM250523P00127000 | 5/5/2025 3:47 PM | 127 | 0.27 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 11 | 129.69% |
| HWM250523P00128000 | 4/11/2025 3:39 PM | 128 | 10.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 144.43% |
| HWM250523P00129000 | 4/24/2025 11:59 AM | 129 | 5.50 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 15 | 123.24% |
| HWM250523P00130000 | 4/24/2025 12:29 PM | 130 | 5.60 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 2 | 129.49% |
| HWM250523P00131000 | 4/14/2025 3:13 PM | 131 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| HWM250523P00133000 | 4/30/2025 12:02 PM | 133 | 4.50 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 3 | 110.35% |
| HWM250523P00134000 | 5/6/2025 3:32 PM | 134 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 3 | 129.20% |
| HWM250523P00135000 | 5/19/2025 11:12 AM | 135 | 0.17 | 0.00 | 0.15 | -0.53 | -75.71% | 10 | 17 | 91.41% |
| HWM250523P00136000 | 5/1/2025 10:24 AM | 136 | 1.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 9 | 123.34% |
| HWM250523P00137000 | 5/12/2025 10:04 AM | 137 | 0.27 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 14 | 81.25% |
| HWM250523P00138000 | 5/1/2025 11:39 AM | 138 | 1.15 | 0.00 | 0.55 | 0.00 | 0.00% | - | 39 | 102.73% |
| HWM250523P00139000 | 5/13/2025 10:56 AM | 139 | 0.38 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 21 | 111.13% |
| HWM250523P00140000 | 5/19/2025 11:12 AM | 140 | 0.19 | 0.00 | 0.35 | -0.97 | -83.62% | 11 | 10 | 88.48% |
| HWM250523P00141000 | 5/16/2025 10:02 AM | 141 | 1.06 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 105.27% |
| HWM250523P00142000 | 5/16/2025 3:46 PM | 142 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 18 | 30 | 109.23% |
| HWM250523P00143000 | 5/2/2025 1:41 PM | 143 | 1.65 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 3 | 102.44% |
| HWM250523P00144000 | 5/1/2025 11:02 AM | 144 | 2.65 | 0.00 | 1.00 | 0.00 | 0.00% | - | 7 | 94.53% |
| HWM250523P00145000 | 5/9/2025 12:25 PM | 145 | 0.87 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 90.92% |
| HWM250523P00146000 | 5/1/2025 12:23 PM | 146 | 3.30 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 87.40% |
| HWM250523P00147000 | 5/13/2025 10:53 AM | 147 | 0.47 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 3 | 77.15% |
| HWM250523P00148000 | 5/16/2025 12:34 PM | 148 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 15 | 83.11% |
| HWM250523P00149000 | 5/19/2025 3:47 PM | 149 | 0.06 | 0.00 | 1.15 | -0.16 | -72.73% | 7 | 28 | 79.44% |
| HWM250523P00150000 | 5/19/2025 3:07 PM | 150 | 0.05 | 0.00 | 1.05 | -0.15 | -75.00% | 10 | 16 | 73.97% |
| HWM250523P00152500 | 5/19/2025 3:04 PM | 152.5 | 0.20 | 0.00 | 0.75 | -0.12 | -37.50% | 3 | 20 | 59.47% |
| HWM250523P00155000 | 5/19/2025 3:46 PM | 155 | 0.15 | 0.15 | 0.50 | -0.42 | -73.68% | 31 | 89 | 54.93% |
| HWM250523P00157500 | 5/19/2025 2:50 PM | 157.5 | 0.05 | 0.25 | 0.45 | -0.85 | -94.44% | 8 | 92 | 44.24% |
| HWM250523P00160000 | 5/19/2025 3:45 PM | 160 | 0.70 | 0.50 | 0.75 | -0.80 | -53.33% | 315 | 1,092 | 41.80% |
| HWM250523P00162500 | 5/19/2025 12:12 PM | 162.5 | 1.45 | 0.95 | 1.35 | -1.05 | -42.00% | 8 | 20 | 41.31% |
| HWM250523P00167500 | 5/8/2025 10:35 AM | 167.5 | 10.40 | 2.85 | 3.40 | 0.00 | 0.00% | - | 1 | 39.09% |
Related Tickers
AXON Axon Enterprise, Inc.
742.32
+1.25%
DRS Leonardo DRS, Inc.
42.00
+0.79%
TDG TransDigm Group Incorporated
1,440.00
+1.18%
HEI HEICO Corporation
281.13
+0.85%
RTX RTX Corporation
137.20
+1.27%
LHX L3Harris Technologies, Inc.
230.97
+0.33%
GE GE Aerospace
235.29
+1.51%
KTOS Kratos Defense & Security Solutions, Inc.
35.13
-0.23%
LOAR Loar Holdings Inc.
84.94
-0.76%
GD General Dynamics Corporation
281.37
+0.24%