Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

HWM
Howmet Aerospace Inc.
stock NYSE

At Close
Jun 18, 2025 3:59:45 PM EDT
170.14USD-1.150%(-1.98)2,343,640
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 18, 2025 8:07:30 AM EDT
172.00USD-0.070%(-0.12)120
After-hours
Jun 18, 2025 4:00:30 PM EDT
170.23USD-0.023%(-0.04)118,413
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for Jun 27, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6022682,0691,700


HWM Jun 27, 2025 Exp. - Volume by Strike
Puts
Calls

HWM Jun 27, 2025 Exp. - Open Interest by Strike

Puts
Calls

HWM Jun 27, 2025 Exp. - Max Pain @ $172.50

Puts
Calls


HWM Jun 27, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C00%0HWM250627C00220000
215.00 C0.05-50.00%2906-16HWM250627C00215000
210.00 C00%0HWM250627C00210000
205.00 C00%0HWM250627C00205000
200.00 C00%0HWM250627C00200000
197.50 C00%0HWM250627C00197500
195.00 C00%0HWM250627C00195000
192.50 C0.690%201006-06HWM250627C00192500
190.00 C0.89+134.21%201406-06HWM250627C00190000
187.50 C1.250%4406-05HWM250627C00187500
185.00 C0.25-52.83%1706-17HWM250627C00185000
182.50 C0.70-36.36%31006-17HWM250627C00182500
180.00 C1.11+38.75%51906-17HWM250627C00180000
177.50 C1.80-28.00%22306-17HWM250627C00177500
175.00 C2.90-17.14%152606-17HWM250627C00175000
172.50 C3.800.00%2214606-17HWM250627C00172500
170.00 C5.30+1.92%26206-17HWM250627C00170000
167.50 C8.30+9.50%33106-16HWM250627C00167500
165.00 C8.77-4.67%23906-16HWM250627C00165000
162.50 C14.20+1.43%12106-05HWM250627C00162500
160.00 C12.92-17.44%243806-10HWM250627C00160000
157.50 C15.78-13.53%1306-16HWM250627C00157500
155.00 C00%0HWM250627C00155000
152.50 C9.500%2205-12HWM250627C00152500
150.00 C25.15+13.03%2206-04HWM250627C00150000
149.00 C00%0HWM250627C00149000
148.00 C00%0HWM250627C00148000
147.00 C00%0HWM250627C00147000
146.00 C00%0HWM250627C00146000
145.00 C00%0HWM250627C00145000
144.00 C00%0HWM250627C00144000
143.00 C00%0HWM250627C00143000
142.00 C00%0HWM250627C00142000
141.00 C00%0HWM250627C00141000
140.00 C21.760%1105-15HWM250627C00140000
135.00 C26.290%1105-15HWM250627C00135000
130.00 C31.520%2205-15HWM250627C00130000
125.00 C00%0HWM250627C00125000
120.00 C00%0HWM250627C00120000
115.00 C00%0HWM250627C00115000
110.00 C00%0HWM250627C00110000
105.00 C00%0HWM250627C00105000
100.00 C00%0HWM250627C00100000
95.00 C00%0HWM250627C00095000
90.00 C00%0HWM250627C00090000
85.00 C00%0HWM250627C00085000
80.00 C00%0HWM250627C00080000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0HWM250627P00220000
215.00 P00%0HWM250627P00215000
210.00 P00%0HWM250627P00210000
205.00 P00%0HWM250627P00205000
200.00 P00%0HWM250627P00200000
197.50 P00%0HWM250627P00197500
195.00 P00%0HWM250627P00195000
192.50 P00%0HWM250627P00192500
190.00 P00%0HWM250627P00190000
187.50 P16.45-7.64%5506-02HWM250627P00187500
185.00 P00%0HWM250627P00185000
182.50 P00%0HWM250627P00182500
180.00 P12.25-29.80%4705-27HWM250627P00180000
177.50 P6.80+17.85%2206-09HWM250627P00177500
175.00 P5.70-6.56%201706-13HWM250627P00175000
172.50 P4.19-6.89%1,0112,03806-17HWM250627P00172500
170.00 P3.15+14.55%1,0361,06306-17HWM250627P00170000
167.50 P2.15-11.52%4012106-17HWM250627P00167500
165.00 P1.55+29.17%539306-17HWM250627P00165000
162.50 P0.88+6.02%5011806-17HWM250627P00162500
160.00 P0.68-9.33%5015706-17HWM250627P00160000
157.50 P0.42-35.38%35206-16HWM250627P00157500
155.00 P0.05-92.86%25406-12HWM250627P00155000
152.50 P0.40+5.26%12206-11HWM250627P00152500
150.00 P0.10-73.68%201306-17HWM250627P00150000
149.00 P00%0HWM250627P00149000
148.00 P00%0HWM250627P00148000
147.00 P2.050%2005-23HWM250627P00147000
146.00 P00%0HWM250627P00146000
145.00 P0.580%1106-02HWM250627P00145000
144.00 P00%0HWM250627P00144000
143.00 P00%0HWM250627P00143000
142.00 P00%0HWM250627P00142000
141.00 P00%0HWM250627P00141000
140.00 P2.300%4205-09HWM250627P00140000
135.00 P0.38-26.92%1406-09HWM250627P00135000
130.00 P00%0HWM250627P00130000
125.00 P00%0HWM250627P00125000
120.00 P00%0HWM250627P00120000
115.00 P00%0HWM250627P00115000
110.00 P00%0HWM250627P00110000
105.00 P00%0HWM250627P00105000
100.00 P00%0HWM250627P00100000
95.00 P00%0HWM250627P00095000
90.00 P00%0HWM250627P00090000
85.00 P00%0HWM250627P00085000
80.00 P00%0HWM250627P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC