$125.67
1.481.19%
al cierre: -
$125.67
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Howmet Aerospace (NYSE:HWM) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Howmet Aerospace a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Howmet Aerospace..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid39.3
Ask42
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask41.8
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask40.8
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask39
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask37.9
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask37
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask36
volume0
Intrest0
Strike
91
91
Last Price0.9Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid32.5
Ask35
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask34
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask33.8
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask32.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask31.7
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid26.3
Ask29
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask28.7
volume0
Intrest0
Strike
99
99
Last Price2.4Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price15.3Apr 07, 2025
Change
00%
Bid24.3
Ask27
volume0
Intrest5
Strike
100
100
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Last Price-
Change
-
Bid22.9
Ask26.7
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask25.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid20.9
Ask25
volume0
Intrest0
Strike
103
103
Last Price1Apr 08, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Last Price13.3Apr 08, 2025
Change
00%
Bid19.9
Ask23.3
volume0
Intrest1
Strike
104
104
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask22.7
volume0
Intrest0
Strike
105
105
Last Price1.3Apr 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price9.5Apr 07, 2025
Change
00%
Bid17.7
Ask21.7
volume0
Intrest4
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price7.7Apr 07, 2025
Change
00%
Bid16.9
Ask20.7
volume0
Intrest1
Strike
107
107
Last Price2.45Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid16
Ask19.2
volume0
Intrest0
Strike
108
108
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest50
Last Price14.69Apr 10, 2025
Change
00%
Bid15
Ask18.7
volume0
Intrest3
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price7Apr 04, 2025
Change
00%
Bid13.9
Ask17.7
volume0
Intrest1
Strike
110
110
Last Price1.21Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Last Price6.85Apr 07, 2025
Change
00%
Bid13.6
Ask16
volume0
Intrest2
Strike
111
111
Last Price2.75Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price11.22Apr 08, 2025
Change
00%
Bid12.7
Ask15.2
volume0
Intrest3
Strike
112
112
Last Price0.5Apr 11, 2025
Change
1.5875.96%
Bid-
Ask0.45
volume1
Intrest5
Last Price3.96Apr 07, 2025
Change
00%
Bid11
Ask14.8
volume0
Intrest7
Strike
113
113
Last Price2.45Apr 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price4.5Apr 07, 2025
Change
00%
Bid10.6
Ask13.1
volume0
Intrest22
Strike
114
114
Last Price2.7Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price11Apr 11, 2025
Change
0.65.77%
Bid9.3
Ask12.2
volume3
Intrest27
Strike
115
115
Last Price0.5Apr 10, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest21
Last Price6.7Apr 11, 2025
Change
0.11.52%
Bid7.9
Ask11.8
volume1
Intrest6
Strike
116
116
Last Price0.7Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price7.24Apr 11, 2025
Change
4.74189.6%
Bid6.9
Ask10.2
volume1
Intrest11
Strike
117
117
Last Price0.58Apr 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price7.71Apr 11, 2025
Change
0.849.82%
Bid5.9
Ask9.8
volume13
Intrest48
Strike
118
118
Last Price8.3Apr 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest927
Last Price6.57Apr 11, 2025
Change
4.32192%
Bid4.9
Ask8.7
volume1
Intrest12
Strike
119
119
Last Price7.7Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price5.56Apr 11, 2025
Change
1.3331.44%
Bid3.9
Ask7.7
volume6
Intrest30
Strike
120
120
Last Price0.05Apr 11, 2025
Change
2.798.18%
Bid-
Ask1.25
volume4
Intrest30
Last Price2.93Apr 11, 2025
Change
1.8738.96%
Bid2.85
Ask6.7
volume2
Intrest8
Strike
121
121
Last Price3Apr 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Last Price3.55Apr 11, 2025
Change
0.051.39%
Bid1.75
Ask5.8
volume6
Intrest13
Strike
122
122
Last Price0.8Apr 11, 2025
Change
0.642.86%
Bid-
Ask2
volume5
Intrest17
Last Price1.85Apr 11, 2025
Change
3.1563%
Bid2.05
Ask4.8
volume1
Intrest51
Strike
123
123
Last Price1.26Apr 11, 2025
Change
0.5430%
Bid-
Ask1.35
volume1
Intrest26
Last Price1.19Apr 11, 2025
Change
1.7259.11%
Bid0.55
Ask3.8
volume1
Intrest5
Strike
124
124
Last Price1.35Apr 11, 2025
Change
0.3118.67%
Bid-
Ask1.3
volume11
Intrest25
Last Price1Apr 11, 2025
Change
0.3525.93%
Bid0.5
Ask2.5
volume12
Intrest22
Strike
125
125
Last Price0.3Apr 11, 2025
Change
1.7585.37%
Bid-
Ask1.45
volume16
Intrest27
Last Price0.29Apr 11, 2025
Change
1.8186.19%
Bid-
Ask2.2
volume2
Intrest20
Strike
126
126
Last Price2.55Apr 10, 2025
Change
00%
Bid0.15
Ask2.3
volume0
Intrest22
Last Price2.59Apr 09, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest29
Strike
127
127
Last Price1.6Mar 27, 2025
Change
00%
Bid0.2
Ask3.2
volume0
Intrest16
Last Price0.09Apr 11, 2025
Change
1.0892.31%
Bid-
Ask1.3
volume6
Intrest37
Strike
128
128
Last Price2.75Apr 11, 2025
Change
2.4547.12%
Bid0.5
Ask4.1
volume8
Intrest24
Last Price1.15Apr 10, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest27
Strike
129
129
Last Price9.83Apr 08, 2025
Change
00%
Bid1.9
Ask5.1
volume0
Intrest14
Last Price0.08Apr 11, 2025
Change
0.6789.33%
Bid-
Ask0.15
volume6
Intrest995
Strike
130
130
Last Price18Apr 07, 2025
Change
00%
Bid2.2
Ask7
volume0
Intrest2
Last Price0.02Apr 11, 2025
Change
0.4795.92%
Bid-
Ask2.15
volume1
Intrest9
Strike
131
131
Last Price15.11Apr 09, 2025
Change
00%
Bid3.1
Ask7.1
volume0
Intrest8
Last Price0.01Apr 11, 2025
Change
0.3196.88%
Bid-
Ask2
volume1
Intrest19
Strike
132
132
Last Price11.23Apr 08, 2025
Change
00%
Bid4.9
Ask8.2
volume0
Intrest0
Last Price0.71Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest66
Strike
133
133
Last Price18.31Apr 04, 2025
Change
00%
Bid5.2
Ask9.2
volume0
Intrest2
Last Price0.01Apr 11, 2025
Change
0.6798.53%
Bid-
Ask2.15
volume7
Intrest66
Strike
134
134
Last Price20.35Apr 04, 2025
Change
00%
Bid6.2
Ask10.1
volume0
Intrest12
Last Price0.35Apr 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
135
135
Last Price11.5Apr 10, 2025
Change
00%
Bid7.2
Ask11.1
volume0
Intrest2
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest19
Strike
136
136
Last Price10.2Apr 09, 2025
Change
00%
Bid8.2
Ask12.1
volume0
Intrest2
Last Price0.02Apr 11, 2025
Change
0.0360%
Bid-
Ask2.15
volume1
Intrest49
Strike
137
137
Last Price9.4Mar 31, 2025
Change
00%
Bid9.2
Ask13.1
volume0
Intrest0
Last Price1.35Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Strike
138
138
Last Price8.51Mar 31, 2025
Change
00%
Bid10.2
Ask14.1
volume0
Intrest1
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest156
Strike
139
139
Last Price27.1Apr 07, 2025
Change
00%
Bid11.2
Ask15.1
volume0
Intrest1
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest31
Strike
140
140
Last Price7.31Apr 02, 2025
Change
00%
Bid12.2
Ask16.1
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest24
Strike
141
141
Last Price-
Change
-
Bid13.2
Ask17.1
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
0.3897.44%
Bid-
Ask2.1
volume1
Intrest4
Strike
142
142
Last Price27.7Apr 09, 2025
Change
00%
Bid14.2
Ask18.1
volume0
Intrest1
Last Price0.97Mar 13, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
143
143
Last Price-
Change
-
Bid15.2
Ask19.1
volume0
Intrest0
Last Price0.19Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid16.2
Ask20.1
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest22
Strike
145
145
Last Price30.7Apr 09, 2025
Change
00%
Bid17.2
Ask21.1
volume0
Intrest0
Last Price0.63Mar 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
146
146
Last Price-
Change
-
Bid18.2
Ask22.1
volume0
Intrest0
Last Price0.53Mar 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
147
147
Last Price-
Change
-
Bid19.2
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid20.2
Ask24.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid21.2
Ask25.1
volume0
Intrest0
Last Price0.27Apr 03, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid22.5
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid25.5
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid28
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
157.5
157.5
Last Price43.9Apr 07, 2025
Change
00%
Bid30.5
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid33
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid38
Ask40.7
volume0
Intrest0