Free Trial

Howmet Aerospace (HWM) Options Chain & Prices

Howmet Aerospace logo
$189.47 +2.67 (+1.43%)
Closing price 07/25/2025 03:59 PM Eastern
Extended Trading
$189.20 -0.26 (-0.14%)
As of 07/25/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HWM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/1/2025$155.00$34.938Call1 - - 1
(+0)
81.51%
(+5.79%)
0.9663771
8/1/2025$160.00$0.430Put1 - - 47
(+0)
76.78%
(+4.83%)
-0.0501491
8/1/2025$162.50$0.534Put1 - - 1
(-2)
74.56%
(+4.34%)
-0.061831
8/1/2025$165.00$0.667Put231 - 727
(+7)
72.46%
(+3.85%)
-0.076365
8/1/2025$165.00$25.331Call2 - 13
(-1)
72.46%
(+3.85%)
0.9233582
8/1/2025$167.50$0.837Put82 - 12
(+0)
70.46%
(+3.37%)
-0.0943594
8/1/2025$170.00$1.055Put5 - 1167
(+0)
68.59%
(+2.88%)
-0.1165584
8/1/2025$172.50$1.333Put69526321
(+0)
66.86%
(+2.41%)
-0.14364813
8/1/2025$175.00$1.686Put323 - 243
(+3)
65.27%
(+1.96%)
-0.1763127
8/1/2025$177.50$2.132Put221176
(+8)
63.84%
(+1.52%)
-0.215111
8/1/2025$177.50$14.304Call11 - 66
(-2)
63.84%
(+1.52%)
0.7849021
8/1/2025$180.00$2.690Put56643131
(+2)
62.59%
(+1.12%)
-0.26026218
8/1/2025$180.00$12.363Call60 - - 123
(+0)
62.59%
(+1.12%)
0.7398665
8/1/2025$182.50$3.381Put5994996
(+7)
61.51%
(+0.76%)
-0.31158326
8/1/2025$182.50$10.555Call911 - 168
(-8)
61.51%
(+0.76%)
0.68869511
8/1/2025$185.00$4.222Put91357
(+12)
60.63%
(+0.45%)
-0.368326
8/1/2025$185.00$8.896Call11752169
(+3)
60.63%
(+0.45%)
0.63212921
8/1/2025$187.50$5.228Put71 - 50
(+16)
59.93%
(+0.19%)
-0.4291543
8/1/2025$187.50$7.402Call2581848265
(+22)
59.93%
(+0.19%)
0.57148452
8/1/2025$190.00$6.409Put69121557
(+2)
59.43%
(-0.01%)
-0.4922789
8/1/2025$190.00$6.082Call137210168
(+3)
66.23%
(+6.79%)
0.50856222
8/1/2025$192.50$7.767Put3 - - 15
(+0)
59.10%
(-0.15%)
-0.5556052
8/1/2025$192.50$4.939Call90167185
(+0)
59.10%
(-0.15%)
0.44544417
8/1/2025$195.00$3.968Call113176353
(+13)
58.95%
(-0.22%)
0.38420836
8/1/2025$197.50$3.158Call22711153290
(+105)
58.95%
(-0.25%)
0.32666182
8/1/2025$200.00$2.494Call12088277
(+3)
59.10%
(-0.22%)
0.27414249
8/1/2025$202.50$1.957Call1 - 112
(+6)
59.36%
(-0.15%)
0.2274481
8/1/2025$205.00$1.528Call65134102
(+0)
59.72%
(-0.04%)
0.18686517
8/1/2025$207.50$1.189Call2 - 25
(+0)
60.17%
(+0.09%)
0.1522742
8/1/2025$210.00$0.923Call94029356
(+1)
33.84%
(-26.61%)
0.1232717
8/1/2025$215.00$0.554Call2 - 20
(+0)
61.89%
(+0.60%)
0.0796052
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HWM) was last updated on 7/26/2025 by MarketBeat.com Staff
From Our Partners