Options Chain for HOWMET AEROSPACE INC COM (HWM) - $64.80 as of 4/26/2024 3:21:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.10 | 33.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 24.00 | 28.80 | 28.55 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 42.50 | 21.50 | 25.70 | 22.00 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 19.00 | 23.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 16.60 | 20.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 14.10 | 19.00 | 13.30 | 0.00 | 0.00% | 0 | 26 | 1.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 55.00 | 9.40 | 14.00 | 8.63 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 8.50 | 10.60 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.94 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 5.60 | 7.10 | 6.74 | +2.00 | +42.20% | 3 | 13 | 0.21 | 0.88 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 62.50 | 4.70 | 4.90 | 4.60 | +0.87 | +23.33% | 2 | 238 | 0.35 | 0.78 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 2.90 | 3.10 | 2.85 | +0.75 | +35.72% | 1,035 | 1,353 | 0.34 | 0.63 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 67.50 | 1.60 | 1.75 | 1.70 | +0.55 | +47.83% | 335 | 563 | 0.33 | 0.45 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 0.80 | 0.90 | 0.80 | +0.25 | +45.46% | 16 | 106 | 0.33 | 0.28 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 72.50 | 0.35 | 0.45 | 0.41 | +0.10 | +32.26% | 2 | 199 | 0.33 | 0.16 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 75.00 | 0.10 | 0.25 | 0.19 | +0.09 | +90.00% | 3 | 8 | 0.33 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.65 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 57.50 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.06 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 60.00 | 0.30 | 0.40 | 0.69 | 0.00 | 0.00% | 0 | 49 | 0.38 | -0.12 | 0.03 | -0.04 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 62.50 | 0.65 | 0.75 | 0.70 | -0.50 | -41.67% | 6 | 141 | 0.35 | -0.22 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 65.00 | 1.35 | 1.50 | 1.80 | -0.45 | -20.00% | 52 | 370 | 0.34 | -0.37 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 67.50 | 2.55 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 151 | 0.33 | -0.55 | 0.08 | -0.05 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 70.00 | 3.00 | 6.30 | 5.97 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.72 | 0.06 | -0.04 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 72.50 | 6.20 | 8.00 | % | 0 | 0 | 0.33 | -0.84 | 0.04 | -0.03 | 4/26/2024 3:59:59 PM EST | |||
| 75.00 | 6.50 | 10.70 | 9.85 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.91 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 80.00 | 12.00 | 16.00 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 85.00 | 17.00 | 21.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 90.00 | 21.20 | 25.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 95.00 | 26.20 | 31.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 100.00 | 31.20 | 36.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |