$122.50
-2.50-2.00%
プレマーケット: 6:59 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 Price43.59Apr 01, 2025
Change
00%
Bid38.1
Ask42
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask37
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask32
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price26.74Mar 31, 2025
Change
00%
Bid23
Ask27
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask22
volume0
Intrest0
Strike
105
105
Last Price0.65Mar 13, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest74
Last Price-
Change
-
Bid14.4
Ask18
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price14.65Mar 10, 2025
Change
00%
Bid13.4
Ask17
volume0
Intrest6
Strike
110
110
Last Price0.75Mar 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest33
Last Price-
Change
-
Bid12.4
Ask16
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid11.4
Ask15
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16.2Mar 31, 2025
Change
00%
Bid10.5
Ask14
volume0
Intrest5
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price15.24Mar 31, 2025
Change
00%
Bid9.2
Ask12.9
volume0
Intrest5
Strike
114
114
Last Price0.07Apr 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest31
Last Price14.95Mar 28, 2025
Change
00%
Bid8.2
Ask11.6
volume0
Intrest8
Strike
115
115
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Last Price-
Change
-
Bid7.2
Ask11
volume0
Intrest0
Strike
116
116
Last Price0.53Mar 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price-
Change
-
Bid6.2
Ask10
volume0
Intrest0
Strike
117
117
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price11.67Mar 28, 2025
Change
00%
Bid5.6
Ask9.1
volume0
Intrest1
Strike
118
118
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Last Price-
Change
-
Bid4.3
Ask7.8
volume0
Intrest0
Strike
119
119
Last Price3.22Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest17
Last Price12.99Mar 20, 2025
Change
00%
Bid5
Ask5.4
volume0
Intrest4
Strike
120
120
Last Price0.52Mar 31, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest13
Last Price-
Change
-
Bid4.1
Ask4.5
volume0
Intrest0
Strike
121
121
Last Price0.25Apr 01, 2025
Change
00%
Bid0.3
Ask1.15
volume0
Intrest53
Last Price5Mar 31, 2025
Change
00%
Bid2.85
Ask3.7
volume0
Intrest9
Strike
122
122
Last Price0.5Apr 03, 2025
Change
00%
Bid0.45
Ask0.65
volume0
Intrest60
Last Price-
Change
-
Bid1.75
Ask2.9
volume0
Intrest0
Strike
123
123
Last Price0.45Apr 03, 2025
Change
00%
Bid0.65
Ask0.95
volume0
Intrest44
Last Price2.75Apr 03, 2025
Change
00%
Bid1.95
Ask2.3
volume0
Intrest3
Strike
124
124
Last Price0.65Apr 03, 2025
Change
00%
Bid0.05
Ask1.3
volume0
Intrest102
Last Price2.5Apr 03, 2025
Change
00%
Bid0.85
Ask1.7
volume0
Intrest7
Strike
125
125
Last Price0.85Apr 01, 2025
Change
00%
Bid1.45
Ask2.45
volume0
Intrest26
Last Price1.36Apr 03, 2025
Change
00%
Bid0.95
Ask1.2
volume0
Intrest8
Strike
126
126
Last Price2.1Apr 03, 2025
Change
00%
Bid1.95
Ask2.3
volume0
Intrest17
Last Price1.37Apr 03, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest23
Strike
127
127
Last Price1.5Apr 03, 2025
Change
00%
Bid2.2
Ask2.9
volume0
Intrest10
Last Price0.55Apr 03, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest25
Strike
128
128
Last Price2.51Apr 03, 2025
Change
00%
Bid3.3
Ask3.7
volume0
Intrest21
Last Price0.88Apr 03, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest41
Strike
129
129
Last Price1.42Apr 03, 2025
Change
00%
Bid4.1
Ask4.6
volume0
Intrest14
Last Price0.27Apr 03, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest34
Strike
130
130
Last Price2.7Apr 03, 2025
Change
00%
Bid4.3
Ask6.1
volume0
Intrest74
Last Price0.48Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest37
Strike
131
131
Last Price5.12Apr 03, 2025
Change
00%
Bid4.1
Ask7.9
volume0
Intrest18
Last Price2.53Apr 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest22
Strike
132
132
Last Price6Apr 03, 2025
Change
00%
Bid5
Ask8.3
volume0
Intrest7
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest58
Strike
133
133
Last Price6.72Apr 03, 2025
Change
00%
Bid6.7
Ask9.9
volume0
Intrest18
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest92
Strike
134
134
Last Price7.61Apr 03, 2025
Change
00%
Bid7.1
Ask10.9
volume0
Intrest18
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest55
Strike
135
135
Last Price5.75Mar 31, 2025
Change
00%
Bid8.1
Ask11.6
volume0
Intrest9
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest107
Strike
136
136
Last Price9.4Apr 03, 2025
Change
00%
Bid9.1
Ask12.8
volume0
Intrest3
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask1
volume0
Intrest216
Strike
137
137
Last Price10.07Apr 03, 2025
Change
00%
Bid10.7
Ask13.7
volume0
Intrest13
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest39
Strike
138
138
Last Price5Mar 27, 2025
Change
00%
Bid11.7
Ask14.8
volume0
Intrest3
Last Price0.13Apr 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
139
139
Last Price5.68Mar 26, 2025
Change
00%
Bid12.7
Ask15.3
volume0
Intrest1
Last Price0.17Apr 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest57
Strike
140
140
Last Price13.31Mar 31, 2025
Change
00%
Bid13.3
Ask16.7
volume0
Intrest1
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest995
Strike
141
141
Last Price18.4Mar 10, 2025
Change
00%
Bid14.1
Ask17.8
volume0
Intrest1
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
142
142
Last Price-
Change
-
Bid15.2
Ask17.7
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
143
143
Last Price14.4Apr 01, 2025
Change
00%
Bid16.1
Ask19.2
volume0
Intrest1
Last Price0.6Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
144
144
Last Price-
Change
-
Bid17.1
Ask20.8
volume0
Intrest0
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
145
145
Last Price-
Change
-
Bid18.2
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid19.1
Ask22.7
volume0
Intrest0
Last Price0.25Mar 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
147
147
Last Price-
Change
-
Bid19.5
Ask23.8
volume0
Intrest0
Last Price1.57Feb 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid21.1
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid22.2
Ask25.8
volume0
Intrest0
Last Price0.34Mar 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid23.1
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid25.6
Ask29.4
volume0
Intrest0
Last Price0.38Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
155
155
Last Price-
Change
-
Bid28.1
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid30.6
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid33.1
Ask36.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid38.1
Ask41.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved