$135.76
2.271.70%
近くで: -
$135.76
0.000.00%
時間外: Apr 25, 4:00 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 Price-
Change
-
Bid53.5
Ask57.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid52.5
Ask56.6
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask55.5
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask54.7
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask53.7
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price33.6Apr 21, 2025
Change
00%
Bid48.5
Ask52.6
volume0
Intrest23
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask51.7
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid46.5
Ask50.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid45.5
Ask49.5
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.5
Ask48.5
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask47.7
volume0
Intrest0
Strike
90
90
Last Price1.25Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid42.5
Ask46.6
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask45.7
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask44.7
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid39.7
Ask43.7
volume0
Intrest0
Strike
94
94
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Last Price-
Change
-
Bid39.6
Ask42.2
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Last Price-
Change
-
Bid37.9
Ask41.4
volume0
Intrest0
Strike
96
96
Last Price0.1Apr 25, 2025
Change
-
Bid-
Ask1.4
volume1
Intrest0
Last Price-
Change
-
Bid37.4
Ask40.5
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask39.7
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid34.7
Ask39.2
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid33.5
Ask37.8
volume0
Intrest0
Strike
100
100
Last Price0.13Apr 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid32.5
Ask36.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask36.2
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid30.7
Ask34.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask33.8
volume0
Intrest0
Strike
104
104
Last Price1.86Apr 08, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest20
Last Price-
Change
-
Bid28.7
Ask33.3
volume0
Intrest0
Strike
105
105
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest7
Last Price-
Change
-
Bid27.6
Ask31.7
volume0
Intrest0
Strike
106
106
Last Price1.45Apr 15, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Last Price-
Change
-
Bid26.8
Ask31.5
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price19.4Apr 09, 2025
Change
00%
Bid25.5
Ask29.9
volume0
Intrest2
Strike
108
108
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask28.4
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price23.89Apr 24, 2025
Change
00%
Bid24.5
Ask27.5
volume0
Intrest3
Strike
110
110
Last Price0.3Apr 25, 2025
Change
2.3588.68%
Bid-
Ask1.55
volume23
Intrest4
Last Price-
Change
-
Bid23.9
Ask26.5
volume0
Intrest0
Strike
111
111
Last Price1.55Apr 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price10.9Apr 21, 2025
Change
00%
Bid22
Ask26.3
volume0
Intrest2
Strike
112
112
Last Price2.12Apr 22, 2025
Change
00%
Bid0.05
Ask2.5
volume0
Intrest4
Last Price-
Change
-
Bid21.7
Ask24.7
volume0
Intrest0
Strike
113
113
Last Price1.05Apr 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price13.15Apr 17, 2025
Change
00%
Bid20.8
Ask23.4
volume0
Intrest2
Strike
114
114
Last Price0.45Apr 25, 2025
Change
3.688.89%
Bid-
Ask1.05
volume10
Intrest5
Last Price19.03Mar 20, 2025
Change
00%
Bid19.4
Ask22
volume0
Intrest1
Strike
115
115
Last Price0.57Apr 25, 2025
Change
0.4343%
Bid0.1
Ask1.05
volume1
Intrest28
Last Price7.2Apr 21, 2025
Change
00%
Bid18.8
Ask21.5
volume0
Intrest1
Strike
116
116
Last Price4.4Apr 21, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest11
Last Price10.2Apr 15, 2025
Change
00%
Bid17.8
Ask21.4
volume0
Intrest1
Strike
117
117
Last Price3Apr 22, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest11
Last Price15.3Apr 23, 2025
Change
00%
Bid18.1
Ask20.2
volume0
Intrest14
Strike
118
118
Last Price0.87Apr 25, 2025
Change
0.2824.35%
Bid0.15
Ask2.55
volume2
Intrest12
Last Price15.65Apr 24, 2025
Change
00%
Bid16.5
Ask18.6
volume0
Intrest3
Strike
119
119
Last Price1.1Apr 25, 2025
Change
0.215.38%
Bid0.85
Ask1.05
volume3
Intrest9
Last Price5Apr 21, 2025
Change
00%
Bid15.5
Ask18.6
volume0
Intrest3
Strike
120
120
Last Price1.33Apr 25, 2025
Change
0.1512.71%
Bid0.05
Ask2.4
volume10
Intrest14
Last Price4.5Apr 21, 2025
Change
00%
Bid14
Ask17.6
volume0
Intrest4
Strike
121
121
Last Price2Apr 24, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest12
Last Price4.3Apr 21, 2025
Change
00%
Bid14.2
Ask17
volume0
Intrest8
Strike
122
122
Last Price1.27Apr 25, 2025
Change
0.8540.09%
Bid0.05
Ask2.6
volume1
Intrest25
Last Price13.51Apr 25, 2025
Change
0.886.97%
Bid13.6
Ask15.2
volume1
Intrest14
Strike
123
123
Last Price1.51Apr 25, 2025
Change
5.9979.87%
Bid0.3
Ask2.8
volume1
Intrest5
Last Price13.19Apr 25, 2025
Change
8.49180.64%
Bid12.5
Ask15.3
volume1
Intrest4
Strike
124
124
Last Price1.45Apr 25, 2025
Change
0.4523.68%
Bid1.4
Ask2
volume2
Intrest27
Last Price12.37Apr 25, 2025
Change
1.19.76%
Bid12.2
Ask13.9
volume1
Intrest23
Strike
125
125
Last Price1.85Apr 25, 2025
Change
0.5723.55%
Bid0.75
Ask2.05
volume6
Intrest43
Last Price11.6Apr 25, 2025
Change
0.98.41%
Bid9.8
Ask12.9
volume3
Intrest11
Strike
126
126
Last Price2Apr 25, 2025
Change
0.7427.01%
Bid1.8
Ask2.4
volume2
Intrest3
Last Price6.64Apr 11, 2025
Change
00%
Bid10.7
Ask11.5
volume0
Intrest5
Strike
127
127
Last Price2.2Apr 25, 2025
Change
0.7425.17%
Bid2.1
Ask2.7
volume18
Intrest5
Last Price10.42Apr 25, 2025
Change
3.8759.08%
Bid10
Ask11.2
volume3
Intrest17
Strike
128
128
Last Price2.54Apr 25, 2025
Change
7.5674.85%
Bid2.35
Ask2.8
volume1
Intrest16
Last Price9.37Apr 25, 2025
Change
2.944.82%
Bid9.4
Ask10.1
volume1
Intrest11
Strike
129
129
Last Price4.8Apr 23, 2025
Change
00%
Bid2.65
Ask3.5
volume0
Intrest14
Last Price8.72Apr 25, 2025
Change
1.8226.38%
Bid8.6
Ask9.3
volume3
Intrest26
Strike
130
130
Last Price3.3Apr 25, 2025
Change
0.921.43%
Bid2.95
Ask3.3
volume5
Intrest660
Last Price8.15Apr 25, 2025
Change
0.9413.04%
Bid8.1
Ask10.2
volume4
Intrest19
Strike
131
131
Last Price4.9Apr 24, 2025
Change
00%
Bid3
Ask3.7
volume0
Intrest10
Last Price6.62Apr 24, 2025
Change
00%
Bid5.9
Ask8
volume0
Intrest39
Strike
132
132
Last Price4.5Apr 24, 2025
Change
00%
Bid3.6
Ask4.2
volume0
Intrest17
Last Price6.55Apr 25, 2025
Change
0.610.08%
Bid6.8
Ask7.5
volume9
Intrest22
Strike
133
133
Last Price4.4Apr 25, 2025
Change
0.48.33%
Bid4
Ask4.4
volume5
Intrest15
Last Price6.2Apr 25, 2025
Change
0.6511.71%
Bid6.2
Ask6.9
volume10
Intrest35
Strike
134
134
Last Price4.5Apr 25, 2025
Change
1.525%
Bid4.1
Ask5.1
volume19
Intrest307
Last Price5.55Apr 25, 2025
Change
0.6513.27%
Bid5.5
Ask6.1
volume20
Intrest39
Strike
135
135
Last Price5.19Apr 25, 2025
Change
1.2118.91%
Bid4.8
Ask5.4
volume29
Intrest70
Last Price5.2Apr 25, 2025
Change
1.540.54%
Bid5.2
Ask6
volume21
Intrest57
Strike
136
136
Last Price5.3Apr 25, 2025
Change
1.724.29%
Bid5
Ask5.9
volume2
Intrest1
Last Price4.55Apr 25, 2025
Change
0.9526.39%
Bid4.7
Ask5.3
volume11
Intrest28
Strike
137
137
Last Price6.2Apr 25, 2025
Change
0.68.82%
Bid5.8
Ask6.3
volume3
Intrest3
Last Price4.1Apr 25, 2025
Change
0.8526.15%
Bid3.7
Ask4.9
volume19
Intrest32
Strike
138
138
Last Price7.3Apr 24, 2025
Change
00%
Bid6.2
Ask7.1
volume0
Intrest1
Last Price3.65Apr 25, 2025
Change
137.74%
Bid3.8
Ask5
volume3
Intrest19
Strike
139
139
Last Price11Apr 23, 2025
Change
00%
Bid5
Ask7.5
volume0
Intrest2
Last Price3.55Apr 25, 2025
Change
0.7526.79%
Bid1.55
Ask3.7
volume33
Intrest729
Strike
140
140
Last Price-
Change
-
Bid7.4
Ask8
volume0
Intrest0
Last Price2Apr 24, 2025
Change
00%
Bid2.75
Ask3.3
volume0
Intrest8
Strike
141
141
Last Price-
Change
-
Bid7.7
Ask9.2
volume0
Intrest0
Last Price2.45Apr 25, 2025
Change
0.7544.12%
Bid1.85
Ask3.1
volume4
Intrest9
Strike
142
142
Last Price-
Change
-
Bid8.3
Ask9.3
volume0
Intrest0
Last Price2.4Apr 25, 2025
Change
0.960%
Bid1.45
Ask2.8
volume4
Intrest6
Strike
143
143
Last Price-
Change
-
Bid9
Ask10.4
volume0
Intrest0
Last Price2.35Apr 25, 2025
Change
0.851.61%
Bid1
Ask3.8
volume2
Intrest4
Strike
144
144
Last Price-
Change
-
Bid9.8
Ask10.7
volume0
Intrest0
Last Price1.8Apr 25, 2025
Change
0.538.46%
Bid1.7
Ask2.25
volume9
Intrest29
Strike
145
145
Last Price-
Change
-
Bid10.4
Ask12.1
volume0
Intrest0
Last Price1.15Apr 24, 2025
Change
00%
Bid0.15
Ask1.95
volume0
Intrest6
Strike
146
146
Last Price13.4Apr 24, 2025
Change
00%
Bid11.1
Ask12.9
volume0
Intrest47
Last Price-
Change
-
Bid1
Ask2.6
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid10.7
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid0.85
Ask1.5
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid11.5
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid0.45
Ask1.65
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid13.4
Ask15.4
volume0
Intrest0
Last Price0.66Apr 25, 2025
Change
0.1632%
Bid0.7
Ask1
volume1
Intrest14
Strike
150
150
Last Price-
Change
-
Bid13.3
Ask17
volume0
Intrest0
Last Price0.4Apr 25, 2025
Change
0.0514.29%
Bid-
Ask0.75
volume1
Intrest1
Strike
155
155
Last Price-
Change
-
Bid17.7
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid23.2
Ask26
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.692.31%
Bid-
Ask1
volume11
Intrest1
Strike
165
165
Last Price-
Change
-
Bid27.6
Ask31.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved