$162.80
1.510.94%
近くで: -
$160.70
-2.10-1.29%
時間外: 7:39 PM EDT
Comments
Loading...
Howmet Aerospace (NYSE:HWM) 株価情報, オプションチェーン
オプションチェーンは、Howmet Aerospaceの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Howmet Aerospaceの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price117.98May 08, 2025
Change
00%
Bid120.8
Ask124.6
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price88.82Apr 24, 2025
Change
00%
Bid115.8
Ask119.7
volume0
Intrest0
Strike
45
45
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Last Price104.11May 06, 2025
Change
00%
Bid110.9
Ask114.6
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price81.08Apr 28, 2025
Change
00%
Bid105.9
Ask109.6
volume0
Intrest0
Strike
55
55
Last Price0.4Sep 13, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price65.13Mar 06, 2025
Change
00%
Bid100.8
Ask104.6
volume0
Intrest0
Strike
60
60
Last Price1.5Jul 11, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest22
Last Price92.98May 08, 2025
Change
00%
Bid95.8
Ask99.9
volume0
Intrest0
Strike
65
65
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest38
Last Price64.79Feb 26, 2025
Change
00%
Bid90.8
Ask94.8
volume0
Intrest10
Strike
70
70
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest108
Last Price13.05Jul 19, 2024
Change
00%
Bid88.3
Ask92.2
volume0
Intrest0
Strike
72.5
72.5
Last Price0.29May 13, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Last Price39.5Apr 09, 2025
Change
00%
Bid85.8
Ask89.8
volume0
Intrest1
Strike
75
75
Last Price0.32May 13, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest28
Last Price60.76Apr 29, 2025
Change
00%
Bid83.3
Ask87.1
volume0
Intrest0
Strike
77.5
77.5
Last Price0.55Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest13
Last Price74May 02, 2025
Change
00%
Bid80.8
Ask84.8
volume0
Intrest30
Strike
80
80
Last Price0.75Apr 04, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest167
Last Price39.03Nov 21, 2024
Change
00%
Bid78.3
Ask82.4
volume0
Intrest41
Strike
82.5
82.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest72
Last Price31.22Apr 04, 2025
Change
00%
Bid75.8
Ask79.7
volume0
Intrest33
Strike
85
85
Last Price0.88Apr 11, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest374
Last Price75.1May 16, 2025
Change
41.2121.53%
Bid73.3
Ask77.3
volume2
Intrest2
Strike
87.5
87.5
Last Price0.28Apr 24, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest124
Last Price28Apr 04, 2025
Change
00%
Bid70.9
Ask74.9
volume0
Intrest44
Strike
90
90
Last Price0.33Apr 24, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest89
Last Price69.1May 15, 2025
Change
00%
Bid68.3
Ask72.3
volume0
Intrest35
Strike
92.5
92.5
Last Price0.7Apr 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest114
Last Price65.5May 15, 2025
Change
00%
Bid65.9
Ask69.7
volume0
Intrest93
Strike
95
95
Last Price1Apr 16, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price65May 16, 2025
Change
32.5100%
Bid63.3
Ask67.4
volume1
Intrest10
Strike
97.5
97.5
Last Price0.3Apr 24, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest211
Last Price59.57May 13, 2025
Change
00%
Bid60.7
Ask64.7
volume0
Intrest154
Strike
100
100
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest243
Last Price57.45May 16, 2025
Change
2.654.84%
Bid55.7
Ask59.8
volume11
Intrest71
Strike
105
105
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest171
Last Price22.8Apr 23, 2025
Change
00%
Bid51.8
Ask55.9
volume0
Intrest0
Strike
109
109
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest18
Last Price52.11May 16, 2025
Change
0.140.27%
Bid50.7
Ask54.7
volume5
Intrest128
Strike
110
110
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest201
Last Price51.31May 16, 2025
Change
-
Bid49.8
Ask53.7
volume1
Intrest0
Strike
111
111
Last Price2.32Apr 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid48.8
Ask52.8
volume0
Intrest0
Strike
112
112
Last Price0.73Apr 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid47.8
Ask51.6
volume0
Intrest0
Strike
113
113
Last Price2.81Apr 22, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price-
Change
-
Bid46.8
Ask50.9
volume0
Intrest0
Strike
114
114
Last Price5Apr 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price47.5May 16, 2025
Change
2.455.44%
Bid45.8
Ask49.7
volume5
Intrest333
Strike
115
115
Last Price0.17May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest270
Last Price-
Change
-
Bid44.8
Ask48.9
volume0
Intrest0
Strike
116
116
Last Price0.19May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid43.8
Ask47.6
volume0
Intrest0
Strike
117
117
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Last Price18.7Apr 25, 2025
Change
00%
Bid42.8
Ask46.5
volume0
Intrest57
Strike
118
118
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest50
Last Price7.4Apr 21, 2025
Change
00%
Bid41.8
Ask45.9
volume0
Intrest3
Strike
119
119
Last Price2.91Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest12
Last Price41.1May 16, 2025
Change
0.20.48%
Bid40.8
Ask44.7
volume13
Intrest226
Strike
120
120
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest859
Last Price7.6Apr 22, 2025
Change
00%
Bid39.8
Ask43.9
volume0
Intrest6
Strike
121
121
Last Price0.1May 16, 2025
Change
0.888.89%
Bid-
Ask0.75
volume1
Intrest5
Last Price6.5Apr 21, 2025
Change
00%
Bid38.8
Ask42.9
volume0
Intrest1
Strike
122
122
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest94
Last Price25.75May 01, 2025
Change
00%
Bid37.8
Ask41.7
volume0
Intrest46
Strike
123
123
Last Price10.5Apr 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest10
Last Price24.85May 01, 2025
Change
00%
Bid36.7
Ask40.7
volume0
Intrest33
Strike
124
124
Last Price3.2Apr 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Last Price36.5May 16, 2025
Change
0.350.97%
Bid35.7
Ask39.6
volume2
Intrest179
Strike
125
125
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest213
Last Price14.12Apr 28, 2025
Change
00%
Bid34.8
Ask38.8
volume0
Intrest1
Strike
126
126
Last Price0.14May 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price11.3Apr 24, 2025
Change
00%
Bid33.8
Ask37.9
volume0
Intrest5
Strike
127
127
Last Price0.38May 01, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest22
Last Price32.7May 12, 2025
Change
00%
Bid32.8
Ask36.9
volume0
Intrest6
Strike
128
128
Last Price0.3May 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Last Price11.33Apr 28, 2025
Change
00%
Bid31.8
Ask35.8
volume0
Intrest11
Strike
129
129
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest8
Last Price29.6May 15, 2025
Change
00%
Bid30.8
Ask34.9
volume0
Intrest2555
Strike
130
130
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Last Price31.27May 16, 2025
Change
8.4537.03%
Bid29.8
Ask33.6
volume2
Intrest11
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price29.17May 16, 2025
Change
0.51.69%
Bid28.8
Ask32.9
volume1
Intrest17
Strike
132
132
Last Price7Apr 23, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price28.5May 16, 2025
Change
21.8325.37%
Bid27.8
Ask31.7
volume4
Intrest12
Strike
133
133
Last Price4.49Apr 30, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest56
Last Price6.5Apr 24, 2025
Change
00%
Bid26.8
Ask30.8
volume0
Intrest5
Strike
134
134
Last Price4.6Apr 30, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest11
Last Price26.63May 15, 2025
Change
00%
Bid25.8
Ask29.7
volume0
Intrest1293
Strike
135
135
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Last Price26.7May 16, 2025
Change
5.224.19%
Bid24.8
Ask28.8
volume1
Intrest39
Strike
136
136
Last Price6.7Apr 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price12.93May 01, 2025
Change
00%
Bid23.8
Ask27.9
volume0
Intrest17
Strike
137
137
Last Price0.7May 01, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest4
Last Price23.3May 15, 2025
Change
00%
Bid23.5
Ask25.3
volume0
Intrest24
Strike
138
138
Last Price0.33May 16, 2025
Change
0.025.71%
Bid-
Ask0.55
volume1
Intrest6
Last Price-
Change
-
Bid21.9
Ask25.5
volume0
Intrest0
Strike
139
139
Last Price0.36May 16, 2025
Change
0.1225%
Bid-
Ask0.55
volume1
Intrest1
Last Price22.64May 16, 2025
Change
1.235.74%
Bid21.9
Ask23.9
volume28
Intrest1538
Strike
140
140
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Last Price-
Change
-
Bid20.3
Ask23.4
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid18.8
Ask22.4
volume0
Intrest0
Strike
142
142
Last Price0.25May 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid17.9
Ask20.3
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price17.2May 16, 2025
Change
-
Bid17.5
Ask19.3
volume1
Intrest0
Strike
144
144
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price17.6May 16, 2025
Change
1.267.71%
Bid16.4
Ask18.8
volume281
Intrest494
Strike
145
145
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid15
Ask18.4
volume0
Intrest0
Strike
146
146
Last Price0.18May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Last Price12.77May 13, 2025
Change
00%
Bid14
Ask16.6
volume0
Intrest1
Strike
147
147
Last Price0.27May 16, 2025
Change
0.2143.75%
Bid-
Ask0.4
volume9
Intrest9
Last Price11.8May 14, 2025
Change
00%
Bid13.2
Ask16.6
volume0
Intrest10
Strike
148
148
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.55
volume1
Intrest7
Last Price10.63May 14, 2025
Change
00%
Bid12.6
Ask15.7
volume0
Intrest1001
Strike
149
149
Last Price0.17May 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest22
Last Price12.77May 16, 2025
Change
3.2934.7%
Bid11
Ask14
volume11
Intrest656
Strike
150
150
Last Price0.25May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest65
Last Price8.35May 16, 2025
Change
0.658.44%
Bid8.5
Ask11.9
volume2
Intrest69
Strike
152.5
152.5
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest116
Last Price7.7May 16, 2025
Change
1.4322.81%
Bid6.1
Ask9.2
volume20
Intrest198
Strike
155
155
Last Price0.03May 16, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume32
Intrest93
Last Price3.5May 16, 2025
Change
0.4611.62%
Bid5
Ask6.9
volume2021
Intrest2080
Strike
157.5
157.5
Last Price0.15May 16, 2025
Change
0.140%
Bid-
Ask0.3
volume18
Intrest232
Last Price2.48May 16, 2025
Change
0.3818.1%
Bid2.45
Ask4.7
volume22
Intrest527
Strike
160
160
Last Price0.41May 16, 2025
Change
0.3948.75%
Bid-
Ask0.25
volume3
Intrest196
Last Price0.26May 16, 2025
Change
0.4965.33%
Bid-
Ask0.5
volume20
Intrest57
Strike
162.5
162.5
Last Price3.1May 14, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest3
Last Price0.05May 16, 2025
Change
0.385.71%
Bid-
Ask0.05
volume13
Intrest128
Strike
165
165
Last Price-
Change
-
Bid1.2
Ask4.3
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1028
Strike
167.5
167.5
Last Price-
Change
-
Bid3
Ask6.8
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume6
Intrest38
Strike
170
170
Last Price-
Change
-
Bid5.3
Ask9.2
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid8.2
Ask11.7
volume0
Intrest0
Last Price0.24Mar 13, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest4
Strike
175
175
Last Price-
Change
-
Bid10.7
Ask14.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid12.9
Ask16.7
volume0
Intrest0
Last Price0.2Jan 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid15.4
Ask19.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid18.1
Ask21.7
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
185
185
Last Price-
Change
-
Bid20.5
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid25.4
Ask29.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved