$152.90
-1.44-0.93%
시간외: 8:41 AM EDT
Comments
Loading...
Howmet Aerospace (NYSE:HWM) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Howmet Aerospace의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Howmet Aerospace에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid74.2
Ask78
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask72.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid64.1
Ask68
volume0
Intrest0
Strike
90
90
Last Price1.3Apr 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid59.2
Ask63
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Last Price-
Change
-
Bid55.2
Ask58.9
volume0
Intrest0
Strike
99
99
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest159
Last Price-
Change
-
Bid54.1
Ask57.6
volume0
Intrest0
Strike
100
100
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price-
Change
-
Bid53.2
Ask56.9
volume0
Intrest0
Strike
101
101
Last Price1.8Apr 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price-
Change
-
Bid52.2
Ask55.9
volume0
Intrest0
Strike
102
102
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid51.2
Ask54.9
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid50.2
Ask54
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price44.06May 01, 2025
Change
00%
Bid49.2
Ask52.9
volume0
Intrest0
Strike
105
105
Last Price0.39Apr 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid48.2
Ask51.9
volume0
Intrest0
Strike
106
106
Last Price5.18Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price28.86Apr 30, 2025
Change
00%
Bid47
Ask50.9
volume0
Intrest0
Strike
107
107
Last Price5.47Apr 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid46
Ask49.9
volume0
Intrest0
Strike
108
108
Last Price0.52Apr 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price40.51May 01, 2025
Change
00%
Bid45
Ask49
volume0
Intrest3
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price9.95Apr 07, 2025
Change
00%
Bid43.9
Ask48
volume0
Intrest3
Strike
110
110
Last Price1.5Apr 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid43.2
Ask46.9
volume0
Intrest0
Strike
111
111
Last Price6.8Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid42
Ask45.9
volume0
Intrest0
Strike
112
112
Last Price0.58Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Last Price-
Change
-
Bid41.2
Ask44.9
volume0
Intrest0
Strike
113
113
Last Price0.68Apr 25, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid40.2
Ask43.9
volume0
Intrest0
Strike
114
114
Last Price0.75Apr 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid39
Ask42.9
volume0
Intrest0
Strike
115
115
Last Price1.2Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid38.2
Ask41.9
volume0
Intrest0
Strike
116
116
Last Price1.1Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price7.72Apr 09, 2025
Change
00%
Bid36.9
Ask40.9
volume0
Intrest5
Strike
117
117
Last Price5.5Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price35.03May 02, 2025
Change
00%
Bid36
Ask39.9
volume0
Intrest16
Strike
118
118
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price6.8Apr 21, 2025
Change
00%
Bid35.2
Ask38.3
volume0
Intrest10
Strike
119
119
Last Price1Apr 29, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price6.9Apr 21, 2025
Change
00%
Bid34
Ask37.9
volume0
Intrest7
Strike
120
120
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask1
volume0
Intrest26
Last Price12.7Apr 23, 2025
Change
00%
Bid33
Ask36.9
volume0
Intrest11
Strike
121
121
Last Price7.7Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price27.03May 01, 2025
Change
00%
Bid32
Ask36
volume0
Intrest24
Strike
122
122
Last Price0.38May 02, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Last Price5.32Apr 09, 2025
Change
00%
Bid31
Ask34.9
volume0
Intrest5
Strike
123
123
Last Price0.39May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price30May 02, 2025
Change
00%
Bid30
Ask34
volume0
Intrest6
Strike
124
124
Last Price8.9Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price4Apr 21, 2025
Change
00%
Bid29
Ask32.9
volume0
Intrest17
Strike
125
125
Last Price1.82Apr 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price6.31Apr 17, 2025
Change
00%
Bid28
Ask31.9
volume0
Intrest7
Strike
126
126
Last Price1.75Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Last Price22.11May 01, 2025
Change
00%
Bid27.2
Ask30.9
volume0
Intrest5
Strike
127
127
Last Price2Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest34
Last Price22.8May 02, 2025
Change
00%
Bid26
Ask30
volume0
Intrest5
Strike
128
128
Last Price0.35May 01, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest53
Last Price23.75May 02, 2025
Change
00%
Bid25.6
Ask29
volume0
Intrest14
Strike
129
129
Last Price2.5Apr 30, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest19
Last Price23.27May 02, 2025
Change
00%
Bid24
Ask28
volume0
Intrest6
Strike
130
130
Last Price0.21May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price10.68Apr 30, 2025
Change
00%
Bid23
Ask26.9
volume0
Intrest4
Strike
131
131
Last Price4.01Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price21.22May 05, 2025
Change
00%
Bid22.6
Ask25.8
volume0
Intrest31
Strike
132
132
Last Price0.22May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price-
Change
-
Bid21.7
Ask24.9
volume0
Intrest0
Strike
133
133
Last Price4.8Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price14.6May 01, 2025
Change
00%
Bid20.6
Ask23.9
volume0
Intrest17
Strike
134
134
Last Price4.36Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price6.4Apr 28, 2025
Change
00%
Bid19.6
Ask23
volume0
Intrest12
Strike
135
135
Last Price0.6May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Last Price20.07May 06, 2025
Change
7.0754.38%
Bid19.3
Ask22.1
volume1
Intrest25
Strike
136
136
Last Price5.7Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price15.1May 06, 2025
Change
0.714.49%
Bid17.7
Ask21.1
volume1
Intrest7
Strike
137
137
Last Price0.85May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price17.4May 06, 2025
Change
6.559.63%
Bid17
Ask18.1
volume280
Intrest301
Strike
138
138
Last Price5.9Apr 30, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price14.29May 02, 2025
Change
00%
Bid15.7
Ask19
volume0
Intrest14
Strike
139
139
Last Price0.5May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price15.35May 06, 2025
Change
0.654.42%
Bid14.8
Ask18
volume2
Intrest20
Strike
140
140
Last Price0.7May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Last Price4.1Apr 30, 2025
Change
00%
Bid13.8
Ask17
volume0
Intrest23
Strike
141
141
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest7
Last Price12May 02, 2025
Change
00%
Bid13.1
Ask15.3
volume0
Intrest22
Strike
142
142
Last Price0.3May 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest48
Last Price7.3May 01, 2025
Change
00%
Bid11.8
Ask15.1
volume0
Intrest5
Strike
143
143
Last Price0.26May 05, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest39
Last Price7May 01, 2025
Change
00%
Bid10.5
Ask14.1
volume0
Intrest18
Strike
144
144
Last Price0.1May 06, 2025
Change
0.266.67%
Bid-
Ask1.4
volume1
Intrest11
Last Price10.7May 06, 2025
Change
0.464.49%
Bid9.9
Ask13.1
volume43
Intrest78
Strike
145
145
Last Price0.12May 06, 2025
Change
0.1555.56%
Bid0.15
Ask1.9
volume16
Intrest65
Last Price7.7May 02, 2025
Change
00%
Bid8.8
Ask12.1
volume0
Intrest6
Strike
146
146
Last Price0.56May 05, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest16
Last Price9.5May 06, 2025
Change
111.76%
Bid7.6
Ask11.3
volume1
Intrest78
Strike
147
147
Last Price0.23May 06, 2025
Change
0.3761.67%
Bid-
Ask1.75
volume3
Intrest3
Last Price8.57May 06, 2025
Change
1.1715.81%
Bid6.9
Ask9.9
volume2
Intrest48
Strike
148
148
Last Price0.38May 06, 2025
Change
0.1730.91%
Bid-
Ask1.4
volume3
Intrest28
Last Price7.3May 06, 2025
Change
1.1418.51%
Bid6.3
Ask9
volume39
Intrest7
Strike
149
149
Last Price0.4May 06, 2025
Change
0.2538.46%
Bid-
Ask1.8
volume7
Intrest37
Last Price6.45May 06, 2025
Change
0.46.61%
Bid5.8
Ask7.4
volume2
Intrest1007
Strike
150
150
Last Price0.52May 06, 2025
Change
0.3842.22%
Bid-
Ask1.85
volume10
Intrest28
Last Price5May 06, 2025
Change
0.9523.46%
Bid3.4
Ask4.9
volume9
Intrest20
Strike
152.5
152.5
Last Price0.95May 06, 2025
Change
0.6440.25%
Bid0.85
Ask2.15
volume5
Intrest27
Last Price2.98May 06, 2025
Change
0.5120.65%
Bid1.8
Ask4
volume85
Intrest77
Strike
155
155
Last Price1.75May 06, 2025
Change
0.728.57%
Bid1.05
Ask3.4
volume28
Intrest41
Last Price1.45May 06, 2025
Change
0.053.57%
Bid1.3
Ask1.75
volume21
Intrest3
Strike
157.5
157.5
Last Price2.75May 06, 2025
Change
0.7521.43%
Bid1.6
Ask3.4
volume13
Intrest1
Last Price0.85May 06, 2025
Change
0.2541.67%
Bid0.25
Ask1.6
volume26
Intrest91
Strike
160
160
Last Price-
Change
-
Bid2.75
Ask6.3
volume0
Intrest0
Last Price0.28May 06, 2025
Change
0.013.7%
Bid-
Ask1.65
volume2
Intrest20
Strike
162.5
162.5
Last Price-
Change
-
Bid4.9
Ask8.1
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid7.2
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid9.7
Ask13.1
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid12.1
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid17.1
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid19.6
Ask23.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid22.1
Ask25.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid27.1
Ask31
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved