Options Chain for HOWMET AEROSPACE INC COM (HWM) - $116.64 as of 11/20/2024 4:11:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.30 | 65.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 56.30 | 60.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 51.40 | 55.40 | 35.80 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 46.30 | 50.30 | 31.09 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 41.40 | 45.40 | 25.80 | 0.00 | 0.00% | 0 | 50 | 1.33 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 36.40 | 40.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 31.50 | 35.50 | 31.70 | 0.00 | 0.00% | 0 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 26.50 | 30.50 | 24.50 | 0.00 | 0.00% | 0 | 14 | 0.91 | 1.00 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 21.60 | 25.30 | 23.60 | +2.82 | +13.58% | 2 | 118 | 0.75 | 0.97 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 16.60 | 20.50 | 15.93 | +0.33 | +2.12% | 1 | 117 | 0.65 | 0.96 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 13.80 | 15.00 | 13.20 | +1.35 | +11.40% | 20 | 260 | 0.50 | 0.89 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 9.30 | 9.70 | 9.49 | +1.69 | +21.67% | 66 | 226 | 0.28 | 0.81 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 5.60 | 6.00 | 5.80 | +1.39 | +31.52% | 299 | 849 | 0.28 | 0.67 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 2.90 | 3.10 | 2.99 | +0.89 | +42.39% | 80 | 688 | 0.27 | 0.46 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 1.30 | 1.40 | 1.35 | +0.44 | +48.36% | 131 | 497 | 0.26 | 0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 0.50 | 0.60 | 0.59 | +0.19 | +47.50% | 4 | 162 | 0.27 | 0.13 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 135.00 | 0.15 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 150.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:52 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 0.05 | 0.20 | 0.10 | -0.04 | -28.58% | 30 | 79 | 0.39 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.05 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 89 | 0.50 | -0.04 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.35 | 0.50 | 0.50 | -0.15 | -23.08% | 10 | 271 | 0.32 | -0.11 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 110.00 | 0.90 | 1.05 | 1.10 | -0.50 | -31.25% | 17 | 340 | 0.29 | -0.19 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 115.00 | 2.05 | 2.30 | 2.20 | -0.99 | -31.04% | 110 | 121 | 0.28 | -0.33 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 120.00 | 4.30 | 4.60 | 4.60 | -1.40 | -23.34% | 14 | 21 | 0.27 | -0.54 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 125.00 | 7.00 | 8.00 | 10.11 | 0.00 | 0.00% | 0 | 24 | 0.22 | -0.74 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 130.00 | 10.70 | 14.20 | % | 0 | 0 | 0.50 | -0.87 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 135.00 | 14.90 | 19.00 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 140.00 | 19.90 | 24.00 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 145.00 | 24.90 | 29.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 150.00 | 29.90 | 34.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 155.00 | 35.00 | 39.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |