Free Trial

Howmet Aerospace (HWM) Options Chain & Prices

Howmet Aerospace logo
$138.59 +1.09 (+0.79%)
As of 04/30/2025 03:59 PM Eastern

HWM Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$115.00$0.307Put1313 - 31
(+0)
154.34%
(+20.54%)
-0.0459152
5/2/2025$117.00$0.402Put11 - 911
(+0)
151.33%
(+20.76%)
-0.0586953
5/2/2025$118.00$0.460Put1010 - 12
(+0)
149.82%
(+20.81%)
-0.0664321
5/2/2025$119.00$0.525Put1 - - 10
(+0)
148.39%
(+20.91%)
-0.0747051
5/2/2025$120.00$0.599Put255534
(+1)
146.96%
(+20.97%)
-0.08405116
5/2/2025$120.00$19.372Call1 - - 3
(+0)
146.93%
(+20.94%)
0.9161611
5/2/2025$121.00$0.684Put1 - 119
(+0)
145.52%
(+21.00%)
-0.0945961
5/2/2025$124.00$1.001Put125631
(+0)
141.48%
(+21.14%)
-0.1319137
5/2/2025$125.00$1.136Put123249
(+0)
140.14%
(+21.12%)
-0.1471428
5/2/2025$126.00$1.282Put7 - 716
(+0)
138.88%
(+21.15%)
-0.1629993
5/2/2025$127.00$1.450Put31142
(+19)
137.59%
(+21.12%)
-0.1808933
5/2/2025$127.00$13.225Call2 - - 5
(+0)
137.59%
(+21.12%)
0.8196242
5/2/2025$128.00$1.629Put613121
(+105)
136.37%
(+21.13%)
-0.199364
5/2/2025$129.00$1.836Put1 - - 15
(+0)
135.12%
(+21.07%)
-0.2200481
5/2/2025$129.00$11.611Call22 - 15
(+5)
135.12%
(+21.06%)
0.7805461
5/2/2025$130.00$2.059Put937991157
(+0)
133.93%
(+21.02%)
-0.24166914
5/2/2025$130.00$10.855Call1 - - 27
(+2)
133.95%
(+21.05%)
0.7594551
5/2/2025$131.00$2.300Put1 - - 90
(+0)
132.78%
(+20.99%)
-0.2641451
5/2/2025$132.00$2.575Put4 - 224
(+0)
131.60%
(+20.89%)
-0.2889832
5/2/2025$132.00$9.352Call7 - - 35
(-4)
131.60%
(+20.89%)
0.7117785
5/2/2025$133.00$2.864Put1515 - 17
(+0)
130.50%
(+20.83%)
-0.3139834
5/2/2025$134.00$3.185Put60507310
(+4)
129.39%
(+20.73%)
-0.34074714
5/2/2025$135.00$3.541Put413100
(+0)
128.27%
(+20.58%)
-0.3692712
5/2/2025$136.00$3.919Put5 - 23
(+0)
127.21%
(+20.45%)
-0.3981994
5/2/2025$136.00$6.710Call1 - - 79
(+1)
127.23%
(+20.47%)
0.603671
5/2/2025$137.00$4.326Put9 - 116
(+1)
126.16%
(+20.29%)
-0.4279345
5/2/2025$137.00$6.117Call16 - 237
(-2)
119.52%
(+13.65%)
0.5740699
5/2/2025$138.00$4.755Put212 - 12
(+0)
125.17%
(+20.15%)
-0.45770816
5/2/2025$138.00$5.554Call65331546
(+4)
125.17%
(+20.16%)
0.54376518
5/2/2025$139.00$5.234Put11 - 8
(+0)
124.14%
(+19.95%)
-0.4894461
5/2/2025$139.00$5.022Call31 - 31229
(-4)
124.16%
(+19.98%)
0.5129371
5/2/2025$140.00$5.736Put2 - - 0
(+0)
123.16%
(+19.75%)
-0.5208361
5/2/2025$140.00$4.509Call10 - 7795
(-1)
123.16%
(+19.75%)
0.4809976
5/2/2025$142.00$3.606Call25 - 2141
(+7)
121.25%
(+19.31%)
0.4183963
5/2/2025$143.00$3.201Call6 - - 16
(-3)
120.33%
(+19.06%)
0.3873871
5/2/2025$145.00$2.487Call1 - - 81
(+34)
118.55%
(+18.52%)
0.3271
5/2/2025$146.00$2.183Call4227
(+1)
117.71%
(+18.25%)
0.2987463
5/2/2025$147.00$1.892Call22 - 9
(+0)
116.85%
(+17.92%)
0.2700672
5/2/2025$148.00$1.636Call3 - 21
(+1)
116.02%
(+17.60%)
0.2433253
5/2/2025$150.00$1.204Call111426
(+4)
114.43%
(+16.92%)
0.1939915
What President Trump’s Executive Order 14154 means for your money (Ad)

Nearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a former hedge fund manager who predicted the dotcom crash, the housing crisis, and the 2022 tech stock bloodbath - a little-known executive order from the President's first day in office could spark a paradigm-shift that will likely catch millions of Americans off guard.

But because of the massive changes impacting U.S. stocks, Tilson has agreed to publish his latest fi
5/2/2025$155.00$0.503Call5543 - 3
(+0)
110.79%
(+15.00%)
0.09843421
5/2/2025$165.00$0.053Call2 - 212
(+0)
104.77%
(+10.59%)
0.0149662
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:HWM) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners