Comments
Loading...
Howmet Aerospace (NYSE:HWM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Howmet Aerospace à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid42.3
Ask46.2
volume0
Intrest0
Strike
80
80
Last Price0.42Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask45.2
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask44.2
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask43.2
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask42.3
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid37.3
Ask41.2
volume0
Intrest0
Strike
85
85
Last Price0.82Mar 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid36.3
Ask40.2
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask39.2
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask38.2
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid33.3
Ask37.2
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid32.3
Ask36.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask35.3
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid30.3
Ask34.4
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask33.3
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid28.3
Ask32.3
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask31.3
volume0
Intrest0
Strike
95
95
Last Price1.25Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid26.3
Ask30.3
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid25.3
Ask29.3
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask27.1
volume0
Intrest0
Strike
99
99
Last Price1.7Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price14.59Apr 04, 2025
Change
00%
Bid22.3
Ask25.1
volume0
Intrest5
Strike
100
100
Last Price1.8Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid21.3
Ask24.1
volume0
Intrest0
Strike
101
101
Last Price1.9Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid20.3
Ask23.1
volume0
Intrest0
Strike
102
102
Last Price2Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid19.3
Ask22.1
volume0
Intrest0
Strike
103
103
Last Price2.1Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid18.3
Ask21.2
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price11.2Apr 04, 2025
Change
00%
Bid17.4
Ask20.2
volume0
Intrest6
Strike
105
105
Last Price1.25Apr 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Last Price-
Change
-
Bid16.5
Ask19.2
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask18.2
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask17.2
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price10.4Apr 07, 2025
Change
00%
Bid13.9
Ask17.1
volume0
Intrest1
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price16.36Apr 03, 2025
Change
00%
Bid12.5
Ask15.2
volume0
Intrest34
Strike
110
110
Last Price0.93Mar 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Last Price-
Change
-
Bid11.5
Ask14
volume0
Intrest0
Strike
111
111
Last Price2.55Apr 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest10
Last Price12.1Apr 08, 2025
Change
00%
Bid11.1
Ask13.3
volume0
Intrest3
Strike
112
112
Last Price0.65Apr 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest27
Last Price-
Change
-
Bid9.5
Ask12.3
volume0
Intrest0
Strike
113
113
Last Price1.18Apr 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Last Price12.3Apr 15, 2025
Change
00%
Bid9.2
Ask11.1
volume0
Intrest2
Strike
114
114
Last Price0.25Apr 22, 2025
Change
0.9879.67%
Bid-
Ask0.3
volume30
Intrest28
Last Price9.49Apr 17, 2025
Change
00%
Bid7.6
Ask10.6
volume0
Intrest6
Strike
115
115
Last Price0.3Apr 22, 2025
Change
1.2580.65%
Bid0.1
Ask0.35
volume1
Intrest65
Last Price4.7Apr 21, 2025
Change
00%
Bid7.2
Ask9.5
volume0
Intrest1
Strike
116
116
Last Price1.09Apr 15, 2025
Change
00%
Bid0.2
Ask0.55
volume0
Intrest9
Last Price-
Change
-
Bid7.4
Ask8.3
volume0
Intrest0
Strike
117
117
Last Price0.65Apr 22, 2025
Change
0.5545.83%
Bid0.35
Ask0.9
volume3
Intrest35
Last Price7.75Apr 10, 2025
Change
00%
Bid6
Ask7.2
volume0
Intrest9
Strike
118
118
Last Price0.6Apr 22, 2025
Change
2.2378.8%
Bid0.4
Ask0.65
volume2
Intrest23
Last Price4.12Apr 04, 2025
Change
00%
Bid5.2
Ask7.2
volume0
Intrest1
Strike
119
119
Last Price0.62Apr 22, 2025
Change
2.1177.29%
Bid0.6
Ask0.8
volume3
Intrest15
Last Price4.26Apr 22, 2025
Change
1.9181.28%
Bid4.7
Ask6.1
volume1
Intrest35
Strike
120
120
Last Price0.9Apr 22, 2025
Change
2.7275.14%
Bid0.6
Ask1.55
volume3
Intrest18
Last Price3.98Apr 22, 2025
Change
2.14116.3%
Bid4.3
Ask5
volume1
Intrest18
Strike
121
121
Last Price1.86Apr 17, 2025
Change
00%
Bid0.95
Ask1.2
volume0
Intrest15
Last Price2.85Apr 22, 2025
Change
1.3590%
Bid3.5
Ask3.9
volume1
Intrest6
Strike
122
122
Last Price4.4Apr 21, 2025
Change
00%
Bid0.6
Ask1.5
volume0
Intrest20
Last Price3.25Apr 22, 2025
Change
2.05170.83%
Bid2.85
Ask3.4
volume4
Intrest24
Strike
123
123
Last Price2.25Apr 22, 2025
Change
0.156.25%
Bid1.6
Ask1.85
volume1
Intrest94
Last Price2.43Apr 22, 2025
Change
0.8856.77%
Bid2.3
Ask2.7
volume17
Intrest22
Strike
124
124
Last Price3.5Apr 22, 2025
Change
0.410.26%
Bid1.6
Ask2.75
volume1
Intrest27
Last Price1.4Apr 22, 2025
Change
0.6279.49%
Bid1.35
Ask2.4
volume18
Intrest17
Strike
125
125
Last Price2.45Apr 22, 2025
Change
4.7666.02%
Bid1.9
Ask2.75
volume13
Intrest51
Last Price1.4Apr 22, 2025
Change
0.7100%
Bid1.35
Ask1.7
volume5
Intrest5
Strike
126
126
Last Price3.79Apr 17, 2025
Change
00%
Bid2.4
Ask3.3
volume0
Intrest37
Last Price1.5Apr 17, 2025
Change
00%
Bid0.95
Ask1.15
volume0
Intrest79
Strike
127
127
Last Price5.3Apr 16, 2025
Change
00%
Bid2.75
Ask4
volume0
Intrest46
Last Price0.95Apr 22, 2025
Change
0.4590%
Bid0.65
Ask0.85
volume9
Intrest25
Strike
128
128
Last Price5.65Apr 15, 2025
Change
00%
Bid3
Ask4.7
volume0
Intrest13
Last Price1.05Apr 17, 2025
Change
00%
Bid0.45
Ask0.65
volume0
Intrest17
Strike
129
129
Last Price4.44Apr 14, 2025
Change
00%
Bid4.4
Ask6.1
volume0
Intrest7
Last Price0.3Apr 22, 2025
Change
0.1487.5%
Bid0.3
Ask0.45
volume5
Intrest44
Strike
130
130
Last Price7.55Apr 22, 2025
Change
2.2742.99%
Bid5.3
Ask6.9
volume1
Intrest30
Last Price0.3Apr 22, 2025
Change
0.2200%
Bid0.15
Ask0.3
volume3
Intrest18
Strike
131
131
Last Price6.89Apr 22, 2025
Change
1.7433.79%
Bid6.5
Ask9
volume4
Intrest15
Last Price0.45Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest32
Strike
132
132
Last Price6.7Apr 03, 2025
Change
00%
Bid6.7
Ask9.4
volume0
Intrest12
Last Price0.08Apr 22, 2025
Change
0.0746.67%
Bid-
Ask0.3
volume1
Intrest348
Strike
133
133
Last Price6Apr 01, 2025
Change
00%
Bid7.8
Ask10.8
volume0
Intrest10
Last Price0.13Apr 22, 2025
Change
0.1145.83%
Bid-
Ask0.25
volume15
Intrest1009
Strike
134
134
Last Price21.4Apr 08, 2025
Change
00%
Bid9
Ask11.8
volume0
Intrest3
Last Price0.2Apr 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Strike
135
135
Last Price10.1Apr 15, 2025
Change
00%
Bid9.6
Ask12.8
volume0
Intrest2
Last Price1.9Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest38
Strike
136
136
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Last Price0.43Apr 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest32
Strike
137
137
Last Price-
Change
-
Bid11.7
Ask14.8
volume0
Intrest0
Last Price0.43Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
138
138
Last Price24.9Apr 08, 2025
Change
00%
Bid12.9
Ask15.7
volume0
Intrest0
Last Price0.07Apr 22, 2025
Change
0.4486.27%
Bid-
Ask0.2
volume1
Intrest21
Strike
139
139
Last Price-
Change
-
Bid13.9
Ask16.7
volume0
Intrest0
Last Price0.35Apr 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest14
Strike
140
140
Last Price-
Change
-
Bid14.9
Ask17.8
volume0
Intrest0
Last Price3.2Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest7
Strike
141
141
Last Price-
Change
-
Bid15.9
Ask18.8
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
142
142
Last Price-
Change
-
Bid16.9
Ask19.8
volume0
Intrest0
Last Price0.29Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Strike
143
143
Last Price-
Change
-
Bid17.9
Ask20.8
volume0
Intrest0
Last Price0.24Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Strike
144
144
Last Price-
Change
-
Bid18.9
Ask21.8
volume0
Intrest0
Last Price1.15Mar 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest17
Strike
145
145
Last Price-
Change
-
Bid20.2
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid20.9
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid21.9
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid22.9
Ask25.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid23.2
Ask26.7
volume0
Intrest0
Last Price0.64Apr 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest9
Strike
150
150
Last Price-
Change
-
Bid23.7
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid26.4
Ask30.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid28.7
Ask32.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid31.2
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid33.7
Ask37.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid36.2
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid38.7
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid41.2
Ask45.3
volume0
Intrest0