$230.23
-2.39-1.03%
最終更新: Sep 10, 12:04 PM
Benzinga
Benzinga
Benzinga
木曜日, 9 10
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)
0.98
P/C Ratio (OI)
1.35
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
-
Bid83.9
Ask86.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid78.3
Ask81.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask76.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68.4
Ask71.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price63.1Sep 09, 2026
Change
-0%
Bid63.7
Ask66.2
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price87.3Sep 03, 2026
Change
-0%
Bid58.8
Ask61.8
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price82.3Sep 03, 2026
Change
-0%
Bid53.5
Ask56.8
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price48.1Sep 09, 2026
Change
-0%
Bid48.3
Ask51.8
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask46.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price44.5Sep 09, 2026
Change
-0%
Bid38.6
Ask41.8
volume0
Intrest3
Strike
190
190
Last Price1.05Jul 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest10
Last Price50.2Sep 08, 2026
Change
-0%
Bid33.6
Ask36.8
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask31.8
volume0
Intrest0
Strike
200
200
Last Price0.5Sep 08, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest4
Last Price-
Change
-
Bid23.2
Ask26.8
volume0
Intrest0
Strike
205
205
Last Price0.32Sep 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price-
Change
-
Bid18.9
Ask21.8
volume0
Intrest0
Strike
210
210
Last Price0.18Sep 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest30
Last Price17Sep 08, 2026
Change
-0%
Bid14.1
Ask16.8
volume0
Intrest2
Strike
215
215
Last Price0.18Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price11.5Sep 09, 2026
Change
-0%
Bid9
Ask12
volume0
Intrest6
Strike
220
220
Last Price0.15Sep 10, 2026
Change
0.1550%
Bid0.1
Ask0.25
volume15
Intrest264
Last Price8.08Sep 09, 2026
Change
-0%
Bid4.9
Ask6.8
volume0
Intrest3
Strike
225
225
Last Price0.7Sep 10, 2026
Change
0.2123.08%
Bid0.6
Ask0.95
volume7
Intrest263
Last Price2.9Sep 10, 2026
Change
1.736.96%
Bid2
Ask2.9
volume4
Intrest52
Strike
230
230
Last Price2.5Sep 10, 2026
Change
0.28.7%
Bid2.1
Ask2.75
volume1
Intrest201
Last Price0.86Sep 10, 2026
Change
2.1471.33%
Bid0.6
Ask0.95
volume59
Intrest361
Strike
235
235
Last Price5.35Sep 10, 2026
Change
0.254.46%
Bid4.4
Ask7
volume1
Intrest357
Last Price0.29Sep 10, 2026
Change
1.0778.68%
Bid0.2
Ask0.45
volume990
Intrest1853
Strike
240
240
Last Price9.72Sep 10, 2026
Change
1.7221.5%
Bid9.9
Ask11.5
volume5
Intrest136
Last Price1.97Sep 09, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest72
Strike
242.5
242.5
Last Price11.35Sep 10, 2026
Change
5.2586.07%
Bid11.1
Ask13.9
volume1
Intrest42
Last Price0.15Sep 10, 2026
Change
0.2562.5%
Bid-
Ask0.35
volume5
Intrest179
Strike
245
245
Last Price14.17Sep 10, 2026
Change
0.977.35%
Bid13.6
Ask16.3
volume2
Intrest42
Last Price0.3Sep 08, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest362
Strike
247.5
247.5
Last Price16.25Sep 10, 2026
Change
8.95122.6%
Bid15.8
Ask19
volume1
Intrest7
Last Price0.11Sep 10, 2026
Change
0.147.62%
Bid-
Ask0.3
volume1
Intrest119
Strike
250
250
Last Price16.16Sep 08, 2026
Change
-0%
Bid18.3
Ask21.5
volume0
Intrest52
Last Price0.05Sep 10, 2026
Change
0.1372.22%
Bid-
Ask0.1
volume3
Intrest708
Strike
252.5
252.5
Last Price12Sep 08, 2026
Change
-0%
Bid20.8
Ask24.2
volume0
Intrest85
Last Price0.27Sep 10, 2026
Change
0.14107.69%
Bid-
Ask0.2
volume17
Intrest132
Strike
255
255
Last Price24.5Sep 10, 2026
Change
11.0582.16%
Bid24.2
Ask26.5
volume7
Intrest32
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest206
Strike
257.5
257.5
Last Price26.93Sep 09, 2026
Change
-0%
Bid25.8
Ask28.9
volume0
Intrest1
Last Price0.78Sep 10, 2026
Change
0.1320%
Bid-
Ask1
volume16
Intrest83
Strike
260
260
Last Price29.22Sep 08, 2026
Change
-0%
Bid28.3
Ask31.4
volume0
Intrest0
Last Price0.23Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Strike
262.5
262.5
Last Price33.7Sep 09, 2026
Change
-0%
Bid30.8
Ask34.2
volume0
Intrest1
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest50
Strike
265
265
Last Price36.2Sep 09, 2026
Change
-0%
Bid33.3
Ask36.8
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%
Bid35.8
Ask39.2
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest236
Strike
270
270
Last Price12Sep 03, 2026
Change
-0%
Bid38.3
Ask41.3
volume0
Intrest1
Last Price0.87Sep 04, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Strike
272.5
272.5
Last Price25.2Aug 31, 2026
Change
-0%
Bid40.8
Ask44.3
volume0
Intrest0
Last Price0.2Sep 08, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest400
Strike
275
275
Last Price23.25Sep 02, 2026
Change
-0%
Bid43.3
Ask46.9
volume0
Intrest0
Last Price0.18Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest60
Strike
277.5
277.5
Last Price23.7Sep 01, 2026
Change
-0%
Bid45.8
Ask49.3
volume0
Intrest0
Last Price0.13Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest71
Strike
280
280
Last Price31.9Aug 31, 2026
Change
-0%
Bid48.3
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid50.8
Ask54.1
volume0
Intrest0
Last Price13Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
285
285
Last Price6.6Aug 14, 2026
Change
-0%
Bid53.3
Ask56.8
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
287.5
287.5
Last Price-
Change
-
Bid55.8
Ask59.2
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
290
290
Last Price10.17Aug 06, 2026
Change
-0%
Bid58.3
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid60.8
Ask63.9
volume0
Intrest0
Last Price2.14Aug 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid63.3
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
297.5
297.5
Last Price62.5Sep 09, 2026
Change
-0%
Bid65.8
Ask68.9
volume0
Intrest0
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest24
Strike
300
300
Last Price65.05Sep 09, 2026
Change
-0%
Bid68.3
Ask71.8
volume0
Intrest0
Last Price0.45Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
305
305
Last Price-
Change
-
Bid73.2
Ask76.7
volume0
Intrest0
Last Price2.4Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
310
310
Last Price-
Change
-
Bid78.3
Ask81.8
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
315
315
Last Price-
Change
-
Bid83.3
Ask86.7
volume0
Intrest0
Last Price0.09Aug 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
320
320
Last Price-
Change
-
Bid88.3
Ask91.3
volume0
Intrest0
Last Price0.1Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
325
325
Last Price-
Change
-
Bid93.3
Ask96.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid98.3
Ask101.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid103.3
Ask106.4
volume0
Intrest0
Last Price0.17Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
340
340
Last Price-
Change
-
Bid108.3
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price44.44Aug 06, 2026
Change
-0%
Bid113.3
Ask116.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid118.3
Ask121.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid123.3
Ask126.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price71.04Aug 06, 2026
Change
-0%
Bid128.3
Ask131.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid138.3
Ask141.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved