Options Chain for HOWMET AEROSPACE INC COM (HWM) - $66.40 as of 4/29/2024 4:01:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.00 | 34.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 40.00 | 25.00 | 29.50 | 28.55 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 4:00:03 PM EST |
| 42.50 | 22.00 | 26.70 | 22.00 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 4:00:03 PM EST |
| 45.00 | 20.00 | 24.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 47.50 | 17.10 | 22.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 16.00 | 19.50 | 13.30 | 0.00 | 0.00% | 0 | 26 | 0.97 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 55.00 | 10.00 | 14.60 | 8.63 | 0.00 | 0.00% | 0 | 37 | 0.56 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 57.50 | 8.00 | 12.00 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.97 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 4:00:03 PM EST |
| 60.00 | 5.40 | 8.00 | 8.20 | +1.46 | +21.67% | 3 | 16 | 0.38 | 0.91 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 62.50 | 5.20 | 5.40 | 5.31 | +0.71 | +15.44% | 5 | 240 | 0.38 | 0.82 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 3.30 | 3.50 | 3.50 | +0.65 | +22.81% | 18 | 458 | 0.37 | 0.68 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 67.50 | 1.95 | 2.05 | 2.00 | +0.30 | +17.65% | 149 | 563 | 0.35 | 0.50 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 70.00 | 0.95 | 1.10 | 1.00 | +0.20 | +25.00% | 83 | 112 | 0.35 | 0.32 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 72.50 | 0.40 | 0.55 | 0.50 | +0.09 | +21.96% | 25 | 199 | 0.35 | 0.18 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 75.00 | 0.15 | 0.25 | 0.22 | +0.03 | +15.79% | 15 | 11 | 0.35 | 0.09 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 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 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 29 | 0.72 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.60 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 60.00 | 0.20 | 0.30 | 0.69 | 0.00 | 0.00% | 0 | 49 | 0.39 | -0.09 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 62.50 | 0.50 | 0.60 | 0.50 | -0.20 | -28.58% | 8 | 136 | 0.37 | -0.18 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 65.00 | 1.10 | 1.25 | 1.10 | -0.70 | -38.89% | 30 | 422 | 0.36 | -0.32 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 67.50 | 2.15 | 2.30 | 2.25 | -1.65 | -42.31% | 65 | 151 | 0.35 | -0.50 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 70.00 | 3.70 | 3.90 | 5.97 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.68 | 0.07 | -0.05 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 72.50 | 5.60 | 7.30 | % | 0 | 0 | 0.34 | -0.82 | 0.05 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 75.00 | 6.40 | 9.70 | 9.85 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.91 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 80.00 | 10.50 | 15.00 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 85.00 | 16.20 | 19.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 90.00 | 22.00 | 25.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 95.00 | 25.50 | 30.00 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 100.00 | 30.50 | 35.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST |