Options Chain for HOWMET AEROSPACE INC COM (HWM) - $131.78 as of 4/2/2025 3:21:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 82.00 | 86.00 | 84.80 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 4/2/2025 3:59:58 PM EST |
| 55.00 | 77.10 | 80.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 60.00 | 72.10 | 75.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 65.00 | 67.10 | 71.10 | 64.85 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/2/2025 3:59:58 PM EST |
| 70.00 | 62.10 | 66.10 | 43.60 | 0.00 | 0.00% | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 4/2/2025 3:59:58 PM EST |
| 75.00 | 57.10 | 61.10 | 53.45 | 0.00 | 0.00% | 0 | 7 | 2.28 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 4/2/2025 3:59:58 PM EST |
| 80.00 | 52.10 | 56.10 | 43.62 | 0.00 | 0.00% | 0 | 11 | 2.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:58 PM EST |
| 85.00 | 47.10 | 51.00 | 27.60 | 0.00 | 0.00% | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 4/2/2025 3:59:58 PM EST |
| 87.50 | 44.50 | 49.00 | 26.10 | 0.00 | 0.00% | 0 | 53 | 1.80 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 4/2/2025 3:59:58 PM EST |
| 90.00 | 42.20 | 46.10 | 36.55 | 0.00 | 0.00% | 0 | 21 | 1.71 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/2/2025 3:59:58 PM EST |
| 92.50 | 39.70 | 43.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 95.00 | 38.10 | 40.50 | 43.00 | 0.00 | 0.00% | 0 | 109 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/2/2025 3:59:58 PM EST |
| 97.50 | 34.50 | 38.40 | 35.00 | 0.00 | 0.00% | 0 | 50 | 1.44 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 3:59:58 PM EST |
| 100.00 | 32.90 | 35.10 | 33.00 | 0.00 | 0.00% | 0 | 95 | 0.99 | 1.00 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 3:59:58 PM EST |
| 105.00 | 28.00 | 29.50 | 24.80 | 0.00 | 0.00% | 0 | 187 | 0.91 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 110.00 | 24.00 | 24.60 | 24.35 | +3.10 | +14.59% | 39 | 443 | 0.79 | 0.97 | 0.00 | -0.04 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 115.00 | 18.00 | 19.80 | 17.86 | +2.36 | +15.23% | 5 | 802 | 0.63 | 0.94 | 0.01 | -0.06 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 118.00 | 14.60 | 17.30 | % | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.07 | 4/2/2025 3:59:58 PM EST | |||
| 119.00 | 13.60 | 16.90 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.08 | 4/2/2025 3:59:58 PM EST | |||
| 120.00 | 14.50 | 14.90 | 14.90 | +2.90 | +24.17% | 69 | 700 | 0.55 | 0.89 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 121.00 | 13.40 | 14.10 | % | 0 | 0 | 0.71 | 0.88 | 0.02 | -0.09 | 4/2/2025 3:59:58 PM EST | |||
| 122.00 | 11.00 | 14.00 | 14.95 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.86 | 0.02 | -0.10 | 3/25/2025 | 4/2/2025 3:59:58 PM EST |
| 123.00 | 10.40 | 13.20 | % | 0 | 0 | 0.70 | 0.84 | 0.02 | -0.11 | 4/2/2025 3:59:58 PM EST | |||
| 124.00 | 10.90 | 11.60 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.11 | 4/2/2025 3:59:58 PM EST | |||
| 125.00 | 10.20 | 10.50 | 10.18 | +2.98 | +41.39% | 3 | 1,225 | 0.58 | 0.80 | 0.02 | -0.12 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 126.00 | 9.40 | 9.80 | 5.20 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.78 | 0.03 | -0.12 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 127.00 | 8.60 | 8.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.75 | 0.03 | -0.13 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 128.00 | 7.90 | 8.20 | 5.60 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.72 | 0.03 | -0.13 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 129.00 | 7.10 | 7.50 | 4.75 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.69 | 0.03 | -0.14 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 130.00 | 6.50 | 6.80 | 6.50 | +1.20 | +22.65% | 18 | 882 | 0.41 | 0.66 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 131.00 | 5.80 | 6.10 | 4.35 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.62 | 0.04 | -0.14 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 132.00 | 5.20 | 5.50 | 3.77 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.59 | 0.04 | -0.14 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 133.00 | 4.60 | 4.90 | 4.40 | +1.40 | +46.67% | 5 | 7 | 0.40 | 0.55 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 134.00 | 4.10 | 4.40 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.51 | 0.04 | -0.14 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 135.00 | 3.50 | 3.80 | 3.10 | +0.40 | +14.82% | 27 | 702 | 0.38 | 0.47 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 136.00 | 3.10 | 3.40 | 2.05 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.43 | 0.04 | -0.13 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 137.00 | 2.65 | 2.90 | 2.49 | +0.54 | +27.70% | 14 | 267 | 0.38 | 0.39 | 0.04 | -0.13 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 138.00 | 2.25 | 2.50 | 2.10 | +0.45 | +27.28% | 11 | 112 | 0.37 | 0.35 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 139.00 | 1.95 | 2.15 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.31 | 0.04 | -0.11 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 140.00 | 1.60 | 1.80 | 1.70 | +0.50 | +41.67% | 12 | 2,426 | 0.36 | 0.28 | 0.03 | -0.11 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 141.00 | 1.35 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.24 | 0.03 | -0.10 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 142.00 | 1.10 | 1.30 | 1.10 | +0.25 | +29.42% | 9 | 21 | 0.36 | 0.21 | 0.03 | -0.09 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 145.00 | 0.60 | 0.80 | 0.53 | +0.13 | +32.50% | 14 | 533 | 0.35 | 0.13 | 0.02 | -0.06 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 148.00 | 0.30 | 0.45 | % | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.04 | 4/2/2025 3:59:58 PM EST | |||
| 149.00 | 0.25 | 0.60 | % | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.04 | 4/2/2025 3:59:58 PM EST | |||
| 150.00 | 0.20 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 358 | 0.35 | 0.05 | 0.01 | -0.03 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 152.50 | 0.05 | 0.40 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.02 | 4/2/2025 3:59:58 PM EST | |||
| 155.00 | 0.05 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 109 | 0.35 | 0.02 | 0.01 | -0.02 | 3/25/2025 | 4/2/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 400 | 0.53 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/2/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/2/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 4/2/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.54 | 0.00 | 0.00% | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 4/2/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 521 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 4/2/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 273 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/2/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 281 | 1.01 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 228 | 0.94 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 361 | 0.88 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 105.00 | 0.10 | 0.30 | 0.10 | -0.12 | -54.55% | 6 | 2,779 | 0.68 | -0.01 | 0.00 | -0.02 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 110.00 | 0.10 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1,580 | 0.56 | -0.03 | 0.00 | -0.04 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 115.00 | 0.10 | 0.55 | 0.32 | -0.20 | -38.47% | 2 | 422 | 0.47 | -0.06 | 0.01 | -0.06 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 118.00 | 0.30 | 0.50 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.08 | 0.01 | -0.07 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 119.00 | 0.40 | 0.55 | 1.29 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.10 | 0.01 | -0.08 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 120.00 | 0.45 | 0.65 | 0.55 | -0.47 | -46.08% | 19 | 1,425 | 0.43 | -0.11 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 121.00 | 0.55 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.12 | 0.02 | -0.09 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 122.00 | 0.70 | 1.35 | % | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.10 | 4/2/2025 3:59:58 PM EST | |||
| 123.00 | 0.80 | 0.95 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.16 | 0.02 | -0.11 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 124.00 | 0.95 | 1.10 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.18 | 0.02 | -0.11 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 125.00 | 1.15 | 1.25 | 1.42 | -0.33 | -18.86% | 6 | 688 | 0.41 | -0.20 | 0.02 | -0.12 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 126.00 | 1.30 | 1.45 | 2.20 | 0.00 | 0.00% | 0 | 70 | 0.40 | -0.22 | 0.03 | -0.12 | 4/1/2025 | 4/2/2025 3:59:58 PM EST |
| 127.00 | 1.55 | 1.75 | 1.80 | -1.20 | -40.00% | 6 | 7 | 0.40 | -0.25 | 0.03 | -0.13 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 128.00 | 1.80 | 2.50 | 1.84 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.28 | 0.03 | -0.13 | 3/26/2025 | 4/2/2025 3:59:58 PM EST |
| 129.00 | 2.05 | 2.25 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.39 | -0.31 | 0.03 | -0.14 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 130.00 | 1.25 | 2.55 | 3.00 | -0.39 | -11.51% | 6 | 360 | 0.39 | -0.34 | 0.03 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 131.00 | 2.70 | 2.95 | 3.23 | -0.87 | -21.22% | 1 | 1 | 0.38 | -0.38 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 132.00 | 2.25 | 3.30 | 3.70 | +1.15 | +45.10% | 2 | 6 | 0.38 | -0.41 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 133.00 | 3.40 | 3.70 | 4.08 | +0.18 | +4.62% | 1 | 1 | 0.37 | -0.45 | 0.04 | -0.14 | 4/2/2025 | 4/2/2025 3:59:58 PM EST |
| 134.00 | 3.90 | 4.10 | 8.70 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.49 | 0.04 | -0.14 | 3/31/2025 | 4/2/2025 3:59:58 PM EST |
| 135.00 | 4.40 | 4.70 | 7.55 | 0.00 | 0.00% | 0 | 139 | 0.37 | -0.53 | 0.04 | -0.14 | 3/28/2025 | 4/2/2025 3:59:58 PM EST |
| 136.00 | 4.90 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 82 | 0.36 | -0.57 | 0.04 | -0.13 | 3/26/2025 | 4/2/2025 3:59:58 PM EST |
| 137.00 | 5.40 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.61 | 0.04 | -0.13 | 3/24/2025 | 4/2/2025 3:59:58 PM EST |
| 138.00 | 6.00 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.65 | 0.04 | -0.12 | 3/25/2025 | 4/2/2025 3:59:58 PM EST |
| 139.00 | 6.70 | 8.90 | % | 0 | 0 | 0.53 | -0.69 | 0.04 | -0.11 | 4/2/2025 3:59:58 PM EST | |||
| 140.00 | 7.40 | 7.80 | 6.37 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.72 | 0.03 | -0.11 | 3/24/2025 | 4/2/2025 3:59:58 PM EST |
| 141.00 | 8.10 | 9.00 | % | 0 | 0 | 0.47 | -0.76 | 0.03 | -0.10 | 4/2/2025 3:59:58 PM EST | |||
| 142.00 | 8.70 | 9.40 | % | 0 | 0 | 0.56 | -0.79 | 0.03 | -0.09 | 4/2/2025 3:59:58 PM EST | |||
| 145.00 | 11.00 | 12.00 | 14.85 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.87 | 0.02 | -0.06 | 3/3/2025 | 4/2/2025 3:59:58 PM EST |
| 148.00 | 13.10 | 16.20 | % | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.04 | 4/2/2025 3:59:58 PM EST | |||
| 149.00 | 13.10 | 17.20 | % | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.04 | 4/2/2025 3:59:58 PM EST | |||
| 150.00 | 14.60 | 18.20 | 23.40 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.95 | 0.01 | -0.03 | 2/25/2025 | 4/2/2025 3:59:58 PM EST |
| 152.50 | 16.90 | 21.00 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 4/2/2025 3:59:58 PM EST | |||
| 155.00 | 19.70 | 23.10 | 21.90 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.02 | 3/3/2025 | 4/2/2025 3:59:58 PM EST |
| 160.00 | 24.10 | 28.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 165.00 | 29.10 | 33.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 170.00 | 34.10 | 38.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 175.00 | 39.10 | 43.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST | |||
| 180.00 | 44.20 | 48.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:58 PM EST |