Options Chain for HOWMET AEROSPACE INC COM (HWM) - $124.49 as of 3/7/2025 4:05:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.80 | 61.80 | 64.65 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 70.00 | 53.00 | 56.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 75.00 | 47.80 | 52.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 80.00 | 42.90 | 46.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 85.00 | 37.90 | 41.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 90.00 | 32.20 | 37.00 | 34.65 | 0.00 | 0.00% | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:56 PM EST |
| 95.00 | 27.20 | 32.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 23.30 | 26.00 | 24.10 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.99 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 18.60 | 21.40 | 17.48 | -3.37 | -16.17% | 28 | 185 | 0.73 | 0.96 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 13.60 | 17.20 | 14.50 | -7.10 | -32.87% | 2 | 19 | 0.51 | 0.90 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 8.70 | 11.40 | 8.13 | -3.72 | -31.40% | 29 | 193 | 0.51 | 0.82 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 6.90 | 7.30 | 7.13 | +0.20 | +2.89% | 26 | 231 | 0.47 | 0.68 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 4.00 | 5.50 | 4.13 | -0.24 | -5.50% | 14 | 169 | 0.44 | 0.50 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 126.00 | 3.50 | 3.80 | 2.50 | -1.20 | -32.44% | 1 | 19 | 0.44 | 0.46 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 127.00 | 2.05 | 3.40 | 6.97 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.43 | 0.04 | -0.15 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 128.00 | 2.35 | 2.95 | 1.68 | -4.49 | -72.78% | 3 | 20 | 0.40 | 0.39 | 0.04 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 129.00 | 2.35 | 2.55 | 6.06 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.36 | 0.03 | -0.14 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 2.00 | 2.25 | 1.33 | -1.52 | -53.34% | 99 | 485 | 0.43 | 0.32 | 0.03 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 131.00 | 1.70 | 1.95 | 1.58 | -3.12 | -66.39% | 2 | 15 | 0.43 | 0.29 | 0.03 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 132.00 | 0.25 | 1.75 | 3.80 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.26 | 0.03 | -0.12 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 133.00 | 1.15 | 1.40 | 0.70 | -1.00 | -58.83% | 79 | 87 | 0.42 | 0.23 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 134.00 | 0.25 | 1.30 | 2.90 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.20 | 0.03 | -0.10 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 0.90 | 1.05 | 0.93 | -0.37 | -28.47% | 28 | 803 | 0.43 | 0.18 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 136.00 | 0.75 | 1.00 | 0.43 | -2.25 | -83.96% | 3 | 72 | 0.44 | 0.16 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 137.00 | 0.65 | 0.85 | 2.38 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.14 | 0.02 | -0.08 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 138.00 | 0.50 | 0.75 | 0.35 | -1.50 | -81.09% | 1 | 12 | 0.44 | 0.12 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 139.00 | 0.45 | 0.60 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.10 | 0.02 | -0.06 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 0.35 | 0.50 | 0.90 | +0.41 | +83.68% | 10 | 1,282 | 0.43 | 0.09 | 0.01 | -0.05 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 141.00 | 0.25 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 68 | 0.43 | 0.07 | 0.01 | -0.05 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 142.00 | 0.20 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 59 | 0.49 | 0.06 | 0.01 | -0.04 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 143.00 | 0.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 73 | 0.48 | 0.05 | 0.01 | -0.04 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 144.00 | 0.00 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.04 | 0.01 | -0.03 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | +0.06 | +27.28% | 10 | 452 | 0.58 | 0.04 | 0.01 | -0.03 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 1.40 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 1.40 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.02 | 0.00 | -0.02 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 148.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.02 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 192 | 386 | 0.52 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 3/7/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.72 | -0.01 | 0.00 | -0.03 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.85 | 0.63 | +0.44 | +231.58% | 2 | 61 | 0.75 | -0.04 | 0.01 | -0.06 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 0.50 | 0.65 | 1.25 | +0.75 | +150.00% | 3 | 205 | 0.51 | -0.10 | 0.01 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 1.10 | 1.55 | 1.85 | +0.64 | +52.90% | 62 | 205 | 0.48 | -0.18 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 2.25 | 2.50 | 3.50 | +1.02 | +41.13% | 37 | 146 | 0.46 | -0.32 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 4.30 | 5.60 | 4.80 | +0.50 | +11.63% | 28 | 161 | 0.50 | -0.50 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 126.00 | 4.80 | 5.10 | 5.10 | +0.70 | +15.91% | 7 | 10 | 0.43 | -0.54 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 127.00 | 5.40 | 6.30 | 6.60 | +1.40 | +26.93% | 1 | 12 | 0.47 | -0.57 | 0.04 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 128.00 | 6.00 | 7.60 | 3.90 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.61 | 0.04 | -0.15 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 129.00 | 6.40 | 7.70 | 7.10 | +3.50 | +97.23% | 3 | 15 | 0.45 | -0.64 | 0.03 | -0.14 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 7.00 | 8.90 | 10.07 | +2.17 | +27.47% | 1 | 96 | 0.48 | -0.68 | 0.03 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 131.00 | 7.70 | 9.30 | 8.55 | +4.45 | +108.54% | 4 | 12 | 0.46 | -0.71 | 0.03 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 132.00 | 8.50 | 9.60 | 9.50 | +3.90 | +69.65% | 20 | 45 | 0.44 | -0.74 | 0.03 | -0.12 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 133.00 | 8.70 | 11.40 | 6.40 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.77 | 0.03 | -0.11 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 134.00 | 8.90 | 12.00 | 6.10 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.80 | 0.03 | -0.10 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 10.70 | 11.60 | 15.19 | +7.99 | +110.98% | 2 | 94 | 0.37 | -0.82 | 0.02 | -0.09 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 136.00 | 11.70 | 12.70 | 15.40 | +9.20 | +148.39% | 23 | 1 | 0.40 | -0.84 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 137.00 | 12.00 | 14.70 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.86 | 0.02 | -0.08 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 138.00 | 12.60 | 15.50 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.88 | 0.02 | -0.07 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 139.00 | 13.30 | 16.50 | % | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.06 | 3/7/2025 3:59:56 PM EST | |||
| 140.00 | 13.90 | 17.40 | 7.70 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.91 | 0.01 | -0.05 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 141.00 | 14.80 | 18.30 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.05 | 3/7/2025 3:59:56 PM EST | |||
| 142.00 | 16.20 | 18.90 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.94 | 0.01 | -0.04 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 143.00 | 16.60 | 20.30 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.95 | 0.01 | -0.04 | 2/27/2025 | 3/7/2025 3:59:56 PM EST |
| 144.00 | 17.80 | 21.20 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.96 | 0.01 | -0.03 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 18.90 | 22.20 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.96 | 0.01 | -0.03 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 146.00 | 19.70 | 23.20 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 147.00 | 20.00 | 24.90 | % | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 148.00 | 21.10 | 25.90 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 149.00 | 22.70 | 26.20 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.98 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 23.50 | 27.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 152.50 | 26.00 | 29.20 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:56 PM EST | |||
| 155.00 | 28.60 | 32.30 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 157.50 | 30.90 | 34.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 160.00 | 33.40 | 37.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 165.00 | 38.40 | 42.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 170.00 | 43.20 | 47.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 175.00 | 48.40 | 52.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |