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)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
158.71
Ask: 
163.41
Vol: 
1,787,572
Last: 
160.7
Change: 
+1.51 (+0.9275%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 155.000
8.25
+0.8
7.7
9.2
5
0.32
0.868
0.0286
46
HWM 157.500
5.62
+0
6.2
7.5
0
0.43
0.7888
0.0405
119
HWM 160.000
4.38
+0.43
4.3
5.4
13
0.36
0.6773
0.0524
1071
HWM 162.500
2.75
+0.25
2.75
3.4
2,032
0.32
0.5376
0.0599
33
HWM 165.000
1.6
+0.05
1.55
1.7
25
0.28
0.3869
0.0591
665
HWM 167.500
0.75
-0.125
0.8
1.1
2
0.29
0.2502
0.0497
22
Fri May 23 2025
Strike
HWM 155.000
HWM 157.500
HWM 160.000
HWM 162.500
HWM 165.000
HWM 167.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 155.000
0.57
-0.405
0.35
0.65
11
0.33
-0.133
0.0289
89
HWM 157.500
0.9
-0.675
0.75
0.95
13
0.31
-0.2131
0.0409
86
HWM 160.000
1.5
-0.975
1.35
1.55
1,042
0.3
-0.3253
0.0529
66
HWM 162.500
2.5
-1.05
2.35
2.5
11
0.36
-0.4666
0.0605
10
HWM 165.000
0
+0
3.5
3.8
0
0.27
-0.619
0.0598
0
HWM 167.500
10.4
+0
5.3
6.8
0
0.36
-0.7573
0.0503
1
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 155.000
8.46
+0.06
8.4
9.5
1
0.28
0.806
0.0276
35
HWM 157.500
6.85
+0.3
7
7.4
10
0.3
0.7338
0.0343
49
HWM 160.000
5.25
+0.35
5.2
5.6
11
0.29
0.6435
0.0404
139
HWM 162.500
3.6
+0.15
3.7
4.1
1,093
0.28
0.5382
0.0443
100
HWM 165.000
2.55
-0.075
2.5
2.75
15
0.27
0.4262
0.0447
73
HWM 167.500
1.45
+0
1.6
1.85
0
0.27
0.3184
0.0412
13
Fri May 30 2025
Strike
HWM 155.000
HWM 157.500
HWM 160.000
HWM 162.500
HWM 165.000
HWM 167.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HWM 155.000
1.38
-0.27
0.95
1.15
13
0.31
-0.1955
0.0278
159
HWM 157.500
1.9
-0.45
1.45
1.65
10
0.29
-0.2684
0.0346
20
HWM 160.000
2.25
-1
2.15
2.4
2
0.29
-0.3598
0.0408
38
HWM 162.500
7.52
+0
3.1
3.4
0
0.28
-0.4658
0.0448
1
HWM 165.000
5.6
+0.1
4.4
4.7
2
0.34
-0.5793
0.0453
1
HWM 167.500
0
+0
5.9
7.4
0
0.32
-0.6885
0.042
0
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.