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
-
Bid81.3
Ask85.2
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid76.4
Ask80.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price24Apr 04, 2025
Change
00%
Bid71.3
Ask75.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask70.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask66.1
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid61.1
Ask65.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid60.6
Ask64.1
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid59.4
Ask63.1
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price54.7May 12, 2025
Change
00%
Bid58.1
Ask62.1
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price60.01May 22, 2025
Change
3.596.36%
Bid57.1
Ask61.1
volume1
Intrest1
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price23.43Apr 11, 2025
Change
00%
Bid56.1
Ask60.1
volume0
Intrest6
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price14.5Apr 07, 2025
Change
00%
Bid55.1
Ask59.1
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask58.1
volume0
Intrest0
Strike
107
107
Last Price0.31May 21, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid53.6
Ask57.1
volume0
Intrest0
Strike
108
108
Last Price0.34May 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid52.5
Ask56.1
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price28.23Apr 30, 2025
Change
00%
Bid51
Ask55.1
volume0
Intrest12
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid50.2
Ask54.1
volume0
Intrest0
Strike
111
111
Last Price3.37Apr 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask53.1
volume0
Intrest0
Strike
112
112
Last Price0.32May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest11
Last Price-
Change
-
Bid48.4
Ask52.1
volume0
Intrest0
Strike
113
113
Last Price0.34May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid47.6
Ask51.1
volume0
Intrest0
Strike
114
114
Last Price0.89Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price15.73Apr 11, 2025
Change
00%
Bid46.2
Ask50.1
volume0
Intrest8
Strike
115
115
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Last Price-
Change
-
Bid45.2
Ask49.1
volume0
Intrest0
Strike
116
116
Last Price0.21May 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Last Price8.37Apr 08, 2025
Change
00%
Bid44.2
Ask48.2
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask47.1
volume0
Intrest0
Strike
118
118
Last Price4.95Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price13.2Apr 11, 2025
Change
00%
Bid42.2
Ask46.1
volume0
Intrest1
Strike
119
119
Last Price0.16May 22, 2025
Change
6.7497.68%
Bid-
Ask0.35
volume1
Intrest5
Last Price28.38May 01, 2025
Change
00%
Bid41.5
Ask45.1
volume0
Intrest12
Strike
120
120
Last Price0.33May 22, 2025
Change
-
Bid-
Ask0.35
volume1
Intrest0
Last Price-
Change
-
Bid40.1
Ask44.2
volume0
Intrest0
Strike
121
121
Last Price8.94Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price7.6Apr 22, 2025
Change
00%
Bid39.1
Ask43.2
volume0
Intrest10
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price7.65Apr 22, 2025
Change
00%
Bid38.2
Ask42.2
volume0
Intrest10
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price7.2Apr 22, 2025
Change
00%
Bid37.2
Ask41.2
volume0
Intrest5
Strike
124
124
Last Price3.9Apr 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price6.7Apr 22, 2025
Change
00%
Bid36.2
Ask40.1
volume0
Intrest15
Strike
125
125
Last Price11.24Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price6.4Apr 22, 2025
Change
00%
Bid35.1
Ask39.1
volume0
Intrest16
Strike
126
126
Last Price0.5May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest15
Last Price6.4Apr 17, 2025
Change
00%
Bid34.1
Ask38.1
volume0
Intrest16
Strike
127
127
Last Price0.27May 05, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest11
Last Price8.6Apr 11, 2025
Change
00%
Bid33.1
Ask37.1
volume0
Intrest20
Strike
128
128
Last Price10.1Apr 11, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest22
Last Price9Apr 09, 2025
Change
00%
Bid32.1
Ask36.2
volume0
Intrest15
Strike
129
129
Last Price5.5Apr 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest15
Last Price11.45Apr 29, 2025
Change
00%
Bid31.1
Ask35.1
volume0
Intrest5
Strike
130
130
Last Price5.6Apr 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price7.2Apr 14, 2025
Change
00%
Bid30.1
Ask34.1
volume0
Intrest8
Strike
131
131
Last Price9.1Apr 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price33.1May 19, 2025
Change
00%
Bid29.1
Ask33.1
volume0
Intrest6
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price13.2May 01, 2025
Change
00%
Bid28.1
Ask32.1
volume0
Intrest8
Strike
133
133
Last Price4.5Apr 30, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price5.35Apr 24, 2025
Change
00%
Bid27.1
Ask31.1
volume0
Intrest6
Strike
134
134
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest3
Last Price21.3May 06, 2025
Change
00%
Bid26.1
Ask30.2
volume0
Intrest6
Strike
135
135
Last Price0.17May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Last Price28.14May 22, 2025
Change
6.7431.5%
Bid25
Ask29.2
volume1
Intrest296
Strike
136
136
Last Price1.05May 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest9
Last Price20.92May 12, 2025
Change
00%
Bid24.5
Ask28.2
volume0
Intrest14
Strike
137
137
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest14
Last Price12.84May 01, 2025
Change
00%
Bid23
Ask27.1
volume0
Intrest26
Strike
138
138
Last Price1.15May 01, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest39
Last Price5.93Apr 29, 2025
Change
00%
Bid22.8
Ask26.2
volume0
Intrest5
Strike
139
139
Last Price0.38May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price22.9May 19, 2025
Change
00%
Bid21.9
Ask25.1
volume0
Intrest16
Strike
140
140
Last Price0.19May 19, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price5.26Apr 29, 2025
Change
00%
Bid20.8
Ask24.2
volume0
Intrest0
Strike
141
141
Last Price0.31May 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price15.97May 12, 2025
Change
00%
Bid19.8
Ask23.2
volume0
Intrest19
Strike
142
142
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest28
Last Price-
Change
-
Bid18.8
Ask22.2
volume0
Intrest0
Strike
143
143
Last Price1.65May 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid17.8
Ask20.8
volume0
Intrest0
Strike
144
144
Last Price2.65May 01, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest7
Last Price18.5May 22, 2025
Change
2.5716.13%
Bid16.8
Ask20.2
volume10
Intrest18
Strike
145
145
Last Price0.45May 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest3
Last Price3.1Apr 28, 2025
Change
00%
Bid15.9
Ask19.1
volume0
Intrest2
Strike
146
146
Last Price3.3May 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price10.75May 09, 2025
Change
00%
Bid14.9
Ask18.1
volume0
Intrest11
Strike
147
147
Last Price0.47May 13, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Last Price-
Change
-
Bid13.9
Ask16.4
volume0
Intrest0
Strike
148
148
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest15
Last Price7.6May 13, 2025
Change
00%
Bid12.9
Ask16.1
volume0
Intrest1
Strike
149
149
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest32
Last Price15.2May 20, 2025
Change
00%
Bid12.3
Ask15.1
volume0
Intrest7
Strike
150
150
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Last Price14May 19, 2025
Change
00%
Bid9.4
Ask12.2
volume0
Intrest3
Strike
152.5
152.5
Last Price0.3May 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price10.9May 19, 2025
Change
00%
Bid7.2
Ask9.7
volume0
Intrest42
Strike
155
155
Last Price0.14May 22, 2025
Change
0.0422.22%
Bid-
Ask0.1
volume2
Intrest96
Last Price6.5May 22, 2025
Change
0.11.56%
Bid4.9
Ask7
volume16
Intrest144
Strike
157.5
157.5
Last Price0.1May 22, 2025
Change
0.2571.43%
Bid0.05
Ask0.2
volume40
Intrest117
Last Price4.43May 22, 2025
Change
1.0919.75%
Bid2.35
Ask4
volume2
Intrest1061
Strike
160
160
Last Price0.3May 22, 2025
Change
0.4560%
Bid0.25
Ask0.45
volume1010
Intrest1233
Last Price2.27May 22, 2025
Change
0.093.81%
Bid0.7
Ask1.95
volume1003
Intrest2058
Strike
162.5
162.5
Last Price0.67May 22, 2025
Change
1.2364.74%
Bid0.55
Ask1.45
volume2
Intrest34
Last Price0.7May 22, 2025
Change
0.4338.05%
Bid0.35
Ask0.6
volume21
Intrest782
Strike
165
165
Last Price2.6May 21, 2025
Change
00%
Bid0.95
Ask3
volume0
Intrest35
Last Price0.27May 22, 2025
Change
0.1840%
Bid-
Ask0.2
volume6
Intrest82
Strike
167.5
167.5
Last Price3.37May 20, 2025
Change
00%
Bid2.95
Ask5.4
volume0
Intrest2
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest961
Strike
170
170
Last Price-
Change
-
Bid5.6
Ask8.3
volume0
Intrest0
Last Price0.37May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Strike
172.5
172.5
Last Price-
Change
-
Bid7.4
Ask10.8
volume0
Intrest0
Last Price0.68May 22, 2025
Change
0.48240%
Bid-
Ask0.45
volume1
Intrest13
Strike
175
175
Last Price-
Change
-
Bid10.2
Ask13.2
volume0
Intrest0
Last Price0.39May 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Strike
177.5
177.5
Last Price-
Change
-
Bid12.9
Ask15.7
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid15
Ask18.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid17.5
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid20
Ask23.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid22.7
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid25
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid30
Ask33.7
volume0
Intrest0