$259.27
-1.22-0.47%
In chiusura: Sep 4, 5:00 PM EST
$259.27
N/A
Post-mercato: 5:52 PM EST
Howmet Aerospace Inc Catena di Opzioni
HWMNYSE
Howmet Aerospace Options
View Howmet Aerospace (HWM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.33
P/C Ratio (OI)
1.34
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid112.5
Ask116.2
volume0
Intrest0
Strike
145
145
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid107.3
Ask111.2
volume0
Intrest0
Strike
150
150
Last Price0.21Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid102.3
Ask106.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97.3
Ask100.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid92.3
Ask96.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.4
Ask90.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price83.1Sep 03, 2026
Change
-0%
Bid82.4
Ask85.3
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.4
Ask81.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.3
Ask76.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.3
Ask71.2
volume0
Intrest0
Strike
190
190
Last Price0.98Jul 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid62.3
Ask66.2
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price54.6Sep 01, 2026
Change
-0%
Bid57.5
Ask60.3
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.5
Ask56.2
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask51.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.3
Ask45.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask41.2
volume0
Intrest0
Strike
220
220
Last Price0.47Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest200
Last Price-
Change
-
Bid32.5
Ask35.3
volume0
Intrest0
Strike
225
225
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest209
Last Price57.5Aug 18, 2026
Change
-0%
Bid27.9
Ask30.3
volume0
Intrest1
Strike
230
230
Last Price0.04Sep 04, 2026
Change
0.0969.23%
Bid-
Ask0.35
volume5
Intrest79
Last Price25.25Sep 04, 2026
Change
12.72101.52%
Bid22.9
Ask25.3
volume3
Intrest3
Strike
235
235
Last Price0.08Sep 03, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest811
Last Price15.45Sep 03, 2026
Change
-0%
Bid17.9
Ask20.3
volume0
Intrest8
Strike
240
240
Last Price0.05Sep 04, 2026
Change
0.0964.29%
Bid-
Ask0.05
volume3
Intrest245
Last Price14Sep 04, 2026
Change
0.332.3%
Bid12.7
Ask15.3
volume3
Intrest39
Strike
245
245
Last Price0.05Sep 04, 2026
Change
0.166.67%
Bid-
Ask0.15
volume10
Intrest566
Last Price12.67Sep 04, 2026
Change
6.82116.58%
Bid10.4
Ask13.1
volume1
Intrest78
Strike
247.5
247.5
Last Price0.3Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Last Price9.12Sep 04, 2026
Change
0.545.59%
Bid8
Ask9.8
volume4
Intrest950
Strike
250
250
Last Price0.05Sep 04, 2026
Change
0.385.71%
Bid-
Ask0.1
volume2
Intrest54
Last Price6.5Sep 04, 2026
Change
1.838.3%
Bid5
Ask7.6
volume5
Intrest213
Strike
252.5
252.5
Last Price0.1Sep 04, 2026
Change
0.6185.92%
Bid-
Ask1.75
volume5
Intrest17
Last Price5.42Sep 04, 2026
Change
0.284.91%
Bid2.85
Ask4.8
volume11
Intrest82
Strike
255
255
Last Price0.1Sep 04, 2026
Change
0.685.71%
Bid-
Ask1.95
volume1
Intrest146
Last Price1.3Sep 04, 2026
Change
1.4652.9%
Bid0.3
Ask2.6
volume15
Intrest386
Strike
257.5
257.5
Last Price0.38Sep 04, 2026
Change
1.4278.89%
Bid-
Ask2.15
volume2
Intrest26
Last Price0.15Sep 04, 2026
Change
2.1293.39%
Bid-
Ask0.8
volume208
Intrest223
Strike
260
260
Last Price1.65Sep 04, 2026
Change
1.0538.89%
Bid0.05
Ask2.65
volume9
Intrest50
Last Price0.05Sep 04, 2026
Change
1.1595.83%
Bid-
Ask0.75
volume5
Intrest23
Strike
262.5
262.5
Last Price3.95Sep 04, 2026
Change
0.4512.86%
Bid2.7
Ask4.5
volume4
Intrest19
Last Price0.02Sep 04, 2026
Change
0.1890%
Bid-
Ask0.05
volume213
Intrest220
Strike
265
265
Last Price7.25Sep 03, 2026
Change
-0%
Bid5.2
Ask7.3
volume0
Intrest6
Last Price0.22Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Strike
267.5
267.5
Last Price16.7Sep 02, 2026
Change
-0%
Bid7.7
Ask9.7
volume0
Intrest2
Last Price0.05Sep 04, 2026
Change
0.280%
Bid-
Ask1.05
volume6
Intrest35
Strike
270
270
Last Price17.5Sep 01, 2026
Change
-0%
Bid9.7
Ask12.2
volume0
Intrest14
Last Price0.6Sep 04, 2026
Change
0.5500%
Bid-
Ask2.15
volume4
Intrest20
Strike
272.5
272.5
Last Price15.8Sep 03, 2026
Change
-0%
Bid12.8
Ask15
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest32
Strike
275
275
Last Price30Aug 31, 2026
Change
-0%
Bid14.7
Ask17.5
volume0
Intrest0
Last Price0.58Sep 04, 2026
Change
0.531060%
Bid-
Ask2.15
volume22
Intrest56
Strike
277.5
277.5
Last Price32.4Aug 31, 2026
Change
-0%
Bid17.2
Ask19.7
volume0
Intrest0
Last Price0.2Sep 04, 2026
Change
0.15300%
Bid-
Ask2.15
volume1
Intrest51
Strike
280
280
Last Price31.9Aug 31, 2026
Change
-0%
Bid19.7
Ask22.5
volume0
Intrest0
Last Price1.2Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
282.5
282.5
Last Price7Aug 20, 2026
Change
-0%
Bid22.1
Ask25
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest235
Strike
285
285
Last Price37.55Aug 31, 2026
Change
-0%
Bid23.8
Ask27.5
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest737
Strike
287.5
287.5
Last Price10.9Aug 20, 2026
Change
-0%
Bid27.2
Ask29.8
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.6793.06%
Bid-
Ask0.1
volume1
Intrest39
Strike
290
290
Last Price18.34Aug 20, 2026
Change
-0%
Bid29.7
Ask32.1
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
1.5596.88%
Bid-
Ask2.15
volume1
Intrest1
Strike
292.5
292.5
Last Price-
Change
-
Bid32.2
Ask34.8
volume0
Intrest0
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Strike
295
295
Last Price-
Change
-
Bid34.5
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid36.8
Ask40
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest16
Strike
300
300
Last Price12.94Aug 06, 2026
Change
-0%
Bid38.8
Ask42.5
volume0
Intrest0
Last Price2.25Aug 18, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest2
Strike
302.5
302.5
Last Price-
Change
-
Bid41.4
Ask45
volume0
Intrest0
Last Price0.18Aug 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
305
305
Last Price-
Change
-
Bid43.9
Ask47.5
volume0
Intrest0
Last Price0.5Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
307.5
307.5
Last Price-
Change
-
Bid46.3
Ask50.1
volume0
Intrest0
Last Price2Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid49.7
Ask52.3
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0964.29%
Bid-
Ask2.15
volume1
Intrest8
Strike
315
315
Last Price-
Change
-
Bid54.7
Ask57.5
volume0
Intrest0
Last Price0.95Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid59.7
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid63.8
Ask67.5
volume0
Intrest0
Last Price0.33Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
330
330
Last Price-
Change
-
Bid68.8
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid73.8
Ask77.5
volume0
Intrest0
Last Price2.25Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid79.4
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid83.8
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid88.9
Ask92.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price98.58Sep 03, 2026
Change
-0%
Bid94.7
Ask97.2
volume0
Intrest0
Last Price1.08Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
360
360
Last Price103.58Sep 03, 2026
Change
-0%
Bid99.7
Ask102.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid108.8
Ask112.7
volume0
Intrest0