$232.48
3.101.35%
al cierre: Sep 25, 5:00 PM EST
$232.48
N/A
After hour: Sep 25, 4:00 PM EST
Howmet Aerospace Inc Cadena de Opciones
HWMNYSE
Howmet Aerospace Options
View Howmet Aerospace (HWM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.81
P/C Ratio (OI)
1.66
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid80.7
Ask84.7
volume0
Intrest0
Strike
150
150
Last Price0.09Sep 01, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid75.7
Ask79.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask74.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.7
Ask69.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid60.8
Ask64.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask59.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.7
Ask54.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.8
Ask49.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask44.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.8
Ask39.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask34.5
volume0
Intrest0
Strike
200
200
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest47
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask27.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.35Sep 23, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest63
Last Price20Sep 21, 2026
Change
-0%
Bid21.4
Ask23.4
volume0
Intrest2
Strike
210
210
Last Price0.55Sep 24, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest37
Last Price-
Change
-
Bid19.4
Ask21.7
volume0
Intrest0
Strike
212.5
212.5
Last Price0.1Sep 25, 2026
Change
0.2167.74%
Bid-
Ask0.85
volume2
Intrest12
Last Price15.75Sep 17, 2026
Change
-0%
Bid17
Ask19.3
volume0
Intrest1
Strike
215
215
Last Price0.25Sep 25, 2026
Change
0.4966.22%
Bid-
Ask0.45
volume2
Intrest89
Last Price-
Change
-
Bid14.2
Ask16.4
volume0
Intrest0
Strike
217.5
217.5
Last Price0.52Sep 25, 2026
Change
1.4373.33%
Bid-
Ask0.65
volume2
Intrest21
Last Price13.12Sep 25, 2026
Change
1.9817.77%
Bid12.5
Ask13.6
volume7
Intrest28
Strike
220
220
Last Price0.6Sep 25, 2026
Change
0.4643.4%
Bid0.15
Ask0.7
volume95
Intrest28
Last Price9.19Sep 23, 2026
Change
-0%
Bid10
Ask12.2
volume0
Intrest5
Strike
222.5
222.5
Last Price1Sep 25, 2026
Change
0.637.5%
Bid0.6
Ask1
volume1
Intrest3
Last Price6.8Sep 23, 2026
Change
-0%
Bid8.1
Ask10.4
volume0
Intrest61
Strike
225
225
Last Price1.5Sep 25, 2026
Change
0.731.82%
Bid1.1
Ask1.6
volume7
Intrest33
Last Price5.7Sep 25, 2026
Change
0.710.94%
Bid6.1
Ask7.5
volume2
Intrest107
Strike
227.5
227.5
Last Price2.05Sep 25, 2026
Change
1.1435.74%
Bid1.25
Ask2.25
volume5
Intrest8
Last Price5.25Sep 25, 2026
Change
0.5511.7%
Bid5.1
Ask6.9
volume12
Intrest142
Strike
230
230
Last Price2.9Sep 25, 2026
Change
1.736.96%
Bid2.45
Ask4.3
volume126
Intrest65
Last Price3.4Sep 25, 2026
Change
0.195.29%
Bid3.7
Ask4.6
volume7
Intrest51
Strike
232.5
232.5
Last Price3.98Sep 25, 2026
Change
1.9232.54%
Bid3.1
Ask4.7
volume3
Intrest1
Last Price2.86Sep 25, 2026
Change
0.144.67%
Bid2.55
Ask3.2
volume36
Intrest163
Strike
235
235
Last Price5.3Sep 25, 2026
Change
2.4931.96%
Bid4.9
Ask5.8
volume5
Intrest18
Last Price2Sep 25, 2026
Change
0.14.76%
Bid1.65
Ask2.35
volume15
Intrest13
Strike
237.5
237.5
Last Price13.2Sep 14, 2026
Change
-0%
Bid5.3
Ask8.8
volume0
Intrest4
Last Price1.36Sep 25, 2026
Change
0.2616.05%
Bid1.1
Ask1.45
volume89
Intrest66
Strike
240
240
Last Price9.5Sep 24, 2026
Change
-0%
Bid7.5
Ask9.9
volume0
Intrest1015
Last Price1.02Sep 25, 2026
Change
0.3123.31%
Bid-
Ask2.5
volume9
Intrest18
Strike
242.5
242.5
Last Price-
Change
-
Bid9.8
Ask12.7
volume0
Intrest0
Last Price0.5Sep 25, 2026
Change
0.2533.33%
Bid-
Ask0.7
volume2
Intrest244
Strike
245
245
Last Price16.35Sep 23, 2026
Change
-0%
Bid11.2
Ask14.9
volume0
Intrest2209
Last Price0.43Sep 25, 2026
Change
0.0815.69%
Bid-
Ask0.6
volume5
Intrest3
Strike
247.5
247.5
Last Price-
Change
-
Bid14.2
Ask16.3
volume0
Intrest0
Last Price0.33Sep 25, 2026
Change
0.0310%
Bid-
Ask0.75
volume4
Intrest220
Strike
250
250
Last Price17.8Sep 25, 2026
Change
0.894.76%
Bid16.6
Ask19.1
volume4
Intrest17
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
252.5
252.5
Last Price25.82Sep 14, 2026
Change
-0%
Bid18.2
Ask22
volume0
Intrest1
Last Price0.35Sep 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest14
Strike
255
255
Last Price30.66Sep 22, 2026
Change
-0%
Bid20.7
Ask24.4
volume0
Intrest10
Last Price0.1Sep 25, 2026
Change
0.0111.11%
Bid-
Ask0.5
volume1
Intrest25
Strike
260
260
Last Price31.25Sep 14, 2026
Change
-0%
Bid25.7
Ask29.4
volume0
Intrest0
Last Price0.6Sep 10, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest159
Strike
265
265
Last Price34.08Sep 08, 2026
Change
-0%
Bid30.7
Ask34.4
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
270
270
Last Price40.43Sep 10, 2026
Change
-0%
Bid35.6
Ask39.5
volume0
Intrest0
Last Price0.65Sep 08, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest20
Strike
275
275
Last Price30.38Aug 31, 2026
Change
-0%
Bid40.6
Ask44.4
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest229
Strike
280
280
Last Price15.16Aug 21, 2026
Change
-0%
Bid45.6
Ask49.4
volume0
Intrest0
Last Price1.12Sep 01, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest12
Strike
285
285
Last Price24.3Aug 28, 2026
Change
-0%
Bid50.6
Ask54.4
volume0
Intrest0
Last Price1.35Sep 03, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest13
Strike
290
290
Last Price-
Change
-
Bid55.6
Ask59.4
volume0
Intrest0
Last Price0.4Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
295
295
Last Price64Sep 09, 2026
Change
-0%
Bid60.6
Ask64.4
volume0
Intrest0
Last Price1.31Sep 03, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Strike
300
300
Last Price47Sep 01, 2026
Change
-0%
Bid65.6
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid70.7
Ask74.4
volume0
Intrest0
Last Price2.1Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
310
310
Last Price-
Change
-
Bid75.7
Ask79.4
volume0
Intrest0
Last Price4.3Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid80.6
Ask84.4
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
320
320
Last Price78.2Sep 08, 2026
Change
-0%
Bid85.6
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid90.7
Ask94.4
volume0
Intrest0
Last Price2.4Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid95.6
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid100.6
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid105.6
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid110.6
Ask114.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid115.6
Ask119.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid120.6
Ask124.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid125.7
Ask129.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid135.6
Ask139.4
volume0
Intrest0