$271.68
-1.96-0.72%
À la clôture: Aug 21, 5:00 PM EST
$272.22
0.540.2%
Après les heures: Aug 21, 6:15 PM EST
Howmet Aerospace Inc Chaîne d'Options
HWMNYSE
Howmet Aerospace Options
View Howmet Aerospace (HWM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.71
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid129.6
Ask133.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid124.6
Ask128.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid119.6
Ask123.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid114.6
Ask118.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid109.6
Ask113.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid105.3
Ask108.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid99.7
Ask103.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.87Jul 29, 2026
Change
-0%
Bid94.7
Ask98.5
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price112.3Aug 07, 2026
Change
-0%
Bid89.7
Ask93.5
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid84.7
Ask88.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid79.7
Ask83.5
volume0
Intrest0
Strike
190
190
Last Price0.44Aug 11, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid74.7
Ask78.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid69.7
Ask73.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask68.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask63.5
volume0
Intrest0
Strike
210
210
Last Price0.52Aug 11, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.7
Ask58.5
volume0
Intrest0
Strike
215
215
Last Price1.2Jul 16, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid49.7
Ask53.6
volume0
Intrest0
Strike
220
220
Last Price0.97Aug 06, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid44.7
Ask48.8
volume0
Intrest0
Strike
225
225
Last Price1.05Aug 06, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid39.7
Ask43.6
volume0
Intrest0
Strike
230
230
Last Price1.22Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.7
Ask38.6
volume0
Intrest0
Strike
235
235
Last Price0.96Aug 13, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price45.77Jul 28, 2026
Change
-0%
Bid29.7
Ask33.6
volume0
Intrest2
Strike
240
240
Last Price0.84Aug 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid25.8
Ask28.4
volume0
Intrest0
Strike
245
245
Last Price1.11Aug 13, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest30
Last Price34.67Aug 12, 2026
Change
-0%
Bid20.7
Ask23.5
volume0
Intrest1
Strike
250
250
Last Price1.95Aug 21, 2026
Change
1.66572.41%
Bid-
Ask0.55
volume4
Intrest8
Last Price38.59Jul 24, 2026
Change
-0%
Bid16.1
Ask17.9
volume0
Intrest3
Strike
255
255
Last Price0.45Aug 21, 2026
Change
0.35350%
Bid0.25
Ask0.7
volume2
Intrest15
Last Price24.39Aug 11, 2026
Change
-0%
Bid11.9
Ask14.4
volume0
Intrest1
Strike
260
260
Last Price1.05Aug 21, 2026
Change
0.055%
Bid0.8
Ask1.2
volume1
Intrest7
Last Price-
Change
-
Bid9.9
Ask12.5
volume0
Intrest0
Strike
262.5
262.5
Last Price1.35Aug 21, 2026
Change
0.212.9%
Bid1.05
Ask1.7
volume2
Intrest4
Last Price-
Change
-
Bid8
Ask10
volume0
Intrest0
Strike
265
265
Last Price1.82Aug 21, 2026
Change
0.6961.06%
Bid1.35
Ask2.4
volume2
Intrest117
Last Price13.8Aug 20, 2026
Change
-0%
Bid5.4
Ask7.3
volume0
Intrest1
Strike
267.5
267.5
Last Price2.85Aug 21, 2026
Change
0.144.68%
Bid2.6
Ask3.1
volume6
Intrest10
Last Price23.6Jul 23, 2026
Change
-0%
Bid5.1
Ask5.7
volume0
Intrest1
Strike
270
270
Last Price3.9Aug 21, 2026
Change
0.6218.9%
Bid3.5
Ask4.1
volume43
Intrest31
Last Price4.9Aug 21, 2026
Change
8.5363.51%
Bid3.9
Ask4.7
volume1
Intrest1
Strike
272.5
272.5
Last Price4.5Aug 21, 2026
Change
118.18%
Bid4.7
Ask5.4
volume11
Intrest7
Last Price3.2Aug 21, 2026
Change
2.139.62%
Bid2.9
Ask4
volume9
Intrest2
Strike
275
275
Last Price6.73Aug 21, 2026
Change
0.060.9%
Bid6.1
Ask6.9
volume9
Intrest28
Last Price2.4Aug 21, 2026
Change
0.927.27%
Bid2
Ask2.5
volume8
Intrest5
Strike
277.5
277.5
Last Price8.26Aug 21, 2026
Change
0.313.9%
Bid7.7
Ask8.8
volume4
Intrest16
Last Price1.79Aug 21, 2026
Change
1.6147.35%
Bid1.35
Ask1.75
volume70
Intrest52
Strike
280
280
Last Price8.95Aug 21, 2026
Change
0.779.41%
Bid8.7
Ask10.6
volume3
Intrest22
Last Price1.37Aug 21, 2026
Change
0.5829.74%
Bid0.05
Ask1.25
volume5
Intrest975
Strike
282.5
282.5
Last Price6.1Aug 20, 2026
Change
-0%
Bid10.8
Ask12.7
volume0
Intrest7
Last Price0.98Aug 21, 2026
Change
0.6740.61%
Bid0.5
Ask1.05
volume62
Intrest67
Strike
285
285
Last Price14.2Aug 21, 2026
Change
6.6588.08%
Bid13.6
Ask14.9
volume2
Intrest30
Last Price0.69Aug 21, 2026
Change
0.7150.71%
Bid0.25
Ask0.9
volume12
Intrest20
Strike
287.5
287.5
Last Price14.95Aug 21, 2026
Change
0.261.71%
Bid14.6
Ask17.5
volume1
Intrest178
Last Price0.3Aug 21, 2026
Change
0.2141.18%
Bid-
Ask0.45
volume57
Intrest484
Strike
290
290
Last Price6.69Aug 14, 2026
Change
-0%
Bid17
Ask19.9
volume0
Intrest2
Last Price1.22Aug 20, 2026
Change
-0%
Bid0.05
Ask1.85
volume0
Intrest1
Strike
292.5
292.5
Last Price-
Change
-
Bid19.5
Ask22.2
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
0.3742.53%
Bid-
Ask0.65
volume11
Intrest202
Strike
295
295
Last Price11.7Aug 19, 2026
Change
-0%
Bid21.9
Ask24.5
volume0
Intrest4
Last Price0.18Aug 21, 2026
Change
0.0418.18%
Bid-
Ask0.7
volume2
Intrest14
Strike
297.5
297.5
Last Price-
Change
-
Bid24.1
Ask28
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
-0%
Bid-
Ask0.2
volume2
Intrest115
Strike
300
300
Last Price31.95Jul 17, 2026
Change
-0%
Bid26.9
Ask29.7
volume0
Intrest0
Last Price0.75Aug 19, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest14
Strike
302.5
302.5
Last Price-
Change
-
Bid29.4
Ask32
volume0
Intrest0
Last Price1.75Aug 18, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest24
Strike
305
305
Last Price-
Change
-
Bid31.6
Ask35.5
volume0
Intrest0
Last Price1.11Aug 17, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Strike
307.5
307.5
Last Price-
Change
-
Bid34.1
Ask38
volume0
Intrest0
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest39
Strike
310
310
Last Price-
Change
-
Bid36.6
Ask40.5
volume0
Intrest0
Last Price5.2Aug 06, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest7
Strike
315
315
Last Price-
Change
-
Bid41.6
Ask45.5
volume0
Intrest0
Last Price0.6Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
320
320
Last Price-
Change
-
Bid46.6
Ask50.5
volume0
Intrest0
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
325
325
Last Price-
Change
-
Bid51.6
Ask55.5
volume0
Intrest0
Last Price2.1Jul 15, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid56.6
Ask60.5
volume0
Intrest0
Last Price1.45Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid61.6
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid66.6
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid71.6
Ask75.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid77.1
Ask80.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price49.1Aug 06, 2026
Change
-0%
Bid81.6
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid87.1
Ask90.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid96.6
Ask100.5
volume0
Intrest0