$229.34
1.430.63%
最終更新: Sep 11, 9:55 AM
Benzinga
Benzinga
Benzinga
金曜日, 9 11
Howmet Aerospace Inc オプションチェーン
HWMNYSE
Howmet Aerospace Options
View Howmet Aerospace (HWM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.14
P/C Ratio (OI)
1.29
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price-
Change
-
Bid82.6
Ask85.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid77.6
Ask81.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid72.6
Ask76
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask70.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price63.1Sep 09, 2026
Change
-0%
Bid62.9
Ask66
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price87.3Sep 03, 2026
Change
-0%
Bid57.9
Ask61
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price82.3Sep 03, 2026
Change
-0%
Bid52.9
Ask55.9
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.1Sep 09, 2026
Change
-0%
Bid47.9
Ask51
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask46.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price44.5Sep 09, 2026
Change
-0%
Bid37.8
Ask40.5
volume0
Intrest3
Strike
190
190
Last Price1.05Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price50.2Sep 08, 2026
Change
-0%
Bid32.8
Ask36
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.6
Ask31.2
volume0
Intrest0
Strike
200
200
Last Price0.5Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid22.6
Ask25.5
volume0
Intrest0
Strike
205
205
Last Price0.32Sep 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid17.8
Ask21.1
volume0
Intrest0
Strike
210
210
Last Price0.18Sep 09, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest30
Last Price17Sep 08, 2026
Change
-0%
Bid12.8
Ask15.8
volume0
Intrest2
Strike
215
215
Last Price0.2Sep 10, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest3
Last Price11.5Sep 09, 2026
Change
-0%
Bid7.8
Ask10.5
volume0
Intrest6
Strike
220
220
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest264
Last Price4.6Sep 10, 2026
Change
-0%
Bid3.5
Ask5.7
volume0
Intrest4
Strike
225
225
Last Price0.44Sep 11, 2026
Change
0.5656%
Bid-
Ask2.2
volume1
Intrest271
Last Price1.05Sep 11, 2026
Change
0.3323.91%
Bid0.85
Ask2.1
volume2
Intrest58
Strike
230
230
Last Price1.75Sep 11, 2026
Change
1.2942.43%
Bid0.75
Ask3.1
volume7
Intrest199
Last Price0.4Sep 10, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest964
Strike
235
235
Last Price6.95Sep 10, 2026
Change
-0%
Bid4.6
Ask7.3
volume0
Intrest353
Last Price0.16Sep 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest955
Strike
240
240
Last Price10.8Sep 11, 2026
Change
1.19.24%
Bid9.2
Ask10.6
volume1
Intrest89
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest102
Strike
242.5
242.5
Last Price11.35Sep 10, 2026
Change
-0%
Bid12.1
Ask14.2
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest175
Strike
245
245
Last Price15Sep 10, 2026
Change
-0%
Bid14.5
Ask16.6
volume0
Intrest0
Last Price0.3Sep 08, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest362
Strike
247.5
247.5
Last Price16.25Sep 10, 2026
Change
-0%
Bid16.4
Ask19.6
volume0
Intrest3
Last Price0.11Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Strike
250
250
Last Price21.8Sep 10, 2026
Change
-0%
Bid18.9
Ask22.2
volume0
Intrest1
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest709
Strike
252.5
252.5
Last Price22.12Sep 10, 2026
Change
-0%
Bid21.5
Ask24.7
volume0
Intrest0
Last Price0.27Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest117
Strike
255
255
Last Price24.7Sep 10, 2026
Change
-0%
Bid23.9
Ask27.2
volume0
Intrest0
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest206
Strike
257.5
257.5
Last Price26.9Sep 10, 2026
Change
-0%
Bid27
Ask29.7
volume0
Intrest0
Last Price0.78Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest83
Strike
260
260
Last Price29.22Sep 08, 2026
Change
-0%
Bid29.1
Ask31.7
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.2295.65%
Bid-
Ask2.15
volume1
Intrest16
Strike
262.5
262.5
Last Price33.7Sep 09, 2026
Change
-0%
Bid32
Ask34.7
volume0
Intrest1
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest50
Strike
265
265
Last Price36.2Sep 09, 2026
Change
-0%
Bid34.5
Ask36.7
volume0
Intrest0
Last Price0.2Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Strike
267.5
267.5
Last Price37.7Sep 08, 2026
Change
-0%
Bid36.9
Ask39.7
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest236
Strike
270
270
Last Price39.4Sep 10, 2026
Change
-0%
Bid39.2
Ask42.2
volume0
Intrest0
Last Price0.87Sep 04, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest2
Strike
272.5
272.5
Last Price25.2Aug 31, 2026
Change
-0%
Bid41.5
Ask44.9
volume0
Intrest0
Last Price0.2Sep 08, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest400
Strike
275
275
Last Price23.25Sep 02, 2026
Change
-0%
Bid43.9
Ask47.4
volume0
Intrest0
Last Price0.18Sep 08, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest60
Strike
277.5
277.5
Last Price23.7Sep 01, 2026
Change
-0%
Bid47
Ask49
volume0
Intrest0
Last Price1.87Sep 11, 2026
Change
1.741338.46%
Bid-
Ask0.5
volume3
Intrest71
Strike
280
280
Last Price31.9Aug 31, 2026
Change
-0%
Bid49.5
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid52
Ask54.7
volume0
Intrest0
Last Price13Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
285
285
Last Price6.6Aug 14, 2026
Change
-0%
Bid54
Ask57.4
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
287.5
287.5
Last Price-
Change
-
Bid56.4
Ask59.9
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
290
290
Last Price10.17Aug 06, 2026
Change
-0%
Bid58.9
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid61.4
Ask64.9
volume0
Intrest0
Last Price2.14Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid63.9
Ask67.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
297.5
297.5
Last Price62.5Sep 09, 2026
Change
-0%
Bid66.4
Ask69.9
volume0
Intrest0
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
300
300
Last Price65.05Sep 09, 2026
Change
-0%
Bid69.1
Ask72.4
volume0
Intrest0
Last Price0.45Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
305
305
Last Price-
Change
-
Bid73.9
Ask77.4
volume0
Intrest0
Last Price2.4Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
310
310
Last Price-
Change
-
Bid79.1
Ask81.7
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.5
volume1
Intrest3
Strike
315
315
Last Price-
Change
-
Bid84.2
Ask87.2
volume0
Intrest0
Last Price0.09Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
320
320
Last Price-
Change
-
Bid89.2
Ask92.2
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
325
325
Last Price-
Change
-
Bid93.7
Ask97.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid98.9
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid103.9
Ask107.4
volume0
Intrest0
Last Price0.17Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
340
340
Last Price-
Change
-
Bid108.9
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price44.44Aug 06, 2026
Change
-0%
Bid113.9
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid118.9
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid123.9
Ask127.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price71.04Aug 06, 2026
Change
-0%
Bid128.9
Ask132.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid138.9
Ask142.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved