Cboe Global Markets

HWM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Howmet Aerospace Inc (hwm)

2025-04-14 10:57:26 ET (Delayed)
Bid: 
128.5
Ask: 
128.76
Vol: 
305,247
Last: 
128.59
Change: 
+2.92 (+2.3235%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 126.000
3.2
+0
3.1
4.7
0
0.5
0.6529
0.0512
42
HWM 127.000
3.55
+0.4
2.6
3.9
5
0.48
0.6021
0.0552
57
HWM 128.000
2.6
-0.075
1.6
3.2
5
0.43
0.5465
0.0583
23
HWM 129.000
2.37
+0
0.2
2.65
0
0.33
0.4872
0.0602
12
HWM 130.000
1.88
+0.005
1
2.05
7
0.44
0.4259
0.0605
845
HWM 131.000
1.3
-0.275
1.05
1.8
11
0.5
0.3649
0.059
6
Thu Apr 17 2025
Strike
HWM 126.000
HWM 127.000
HWM 128.000
HWM 129.000
HWM 130.000
HWM 131.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 126.000
2.15
-1.45
0.7
2
2
0.51
-0.3471
0.051
69
HWM 127.000
1.8
+0
0.6
2.1
0
0.43
-0.3978
0.055
12
HWM 128.000
14.21
+0
0.25
2.45
0
0.34
-0.4533
0.0582
11
HWM 129.000
3.9
+0
0.55
2.95
0
0.32
-0.5125
0.06
22
HWM 130.000
4.2
-1.55
1.4
3.6
3
0.33
-0.5737
0.0604
341
HWM 131.000
18.22
+0
1.65
4.1
0
0.28
-0.6345
0.0589
4
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 126.000
12.7
+0
5.6
6.6
0
0.51
0.6152
0.034
1
HWM 127.000
4.45
+0
4.5
5.4
0
0.45
0.581
0.0354
78
HWM 128.000
5.5
+0
4.4
4.8
0
0.47
0.5453
0.0365
10
HWM 129.000
1.05
+0
3.7
4.2
0
0.45
0.5083
0.0373
17
HWM 130.000
3
+0
3.3
3.6
0
0.45
0.4705
0.0377
32
HWM 131.000
5.75
+0
2.4
3.6
0
0.44
0.4322
0.0378
12
Fri Apr 25 2025
Strike
HWM 126.000
HWM 127.000
HWM 128.000
HWM 129.000
HWM 130.000
HWM 131.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 126.000
5.15
+0
2.65
3.4
0
0.48
-0.3857
0.0342
32
HWM 127.000
5.67
+0
3.2
3.6
0
0.47
-0.4201
0.0356
45
HWM 128.000
4.6
+0
3.6
3.9
0
0.46
-0.456
0.0367
13
HWM 129.000
4.44
-2.21
4
4.4
4
0.45
-0.4932
0.0375
7
HWM 130.000
7.58
+0
3.3
4.9
0
0.38
-0.5312
0.0379
30
HWM 131.000
5.6
+0
4.8
5.9
0
0.45
-0.5697
0.038
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.