BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517C00040000 | 2024-01-24 4:20PM EDT | 40.00 | 40.61 | 47.70 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| BWXT240517C00050000 | 2023-12-15 1:35PM EDT | 50.00 | 28.00 | 28.10 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| BWXT240517C00060000 | 2024-03-05 2:22PM EDT | 60.00 | 45.75 | 39.00 | 43.90 | 0.00 | - | 4 | 7 | 276.42% |
| BWXT240517C00065000 | 2024-02-29 10:30AM EDT | 65.00 | 36.90 | 35.70 | 40.50 | 0.00 | - | 2 | 6 | 280.62% |
| BWXT240517C00070000 | 2024-03-22 9:31AM EDT | 70.00 | 33.00 | 19.70 | 24.40 | 0.00 | - | 1 | 22 | 0.00% |
| BWXT240517C00075000 | 2024-04-23 9:55AM EDT | 75.00 | 18.23 | 20.00 | 22.80 | 0.00 | - | 1 | 30 | 89.94% |
| BWXT240517C00080000 | 2024-05-01 11:48AM EDT | 80.00 | 16.61 | 15.00 | 19.50 | 0.00 | - | 3 | 193 | 116.36% |
| BWXT240517C00085000 | 2024-05-01 2:00PM EDT | 85.00 | 12.00 | 10.10 | 14.90 | 0.00 | - | 1 | 922 | 99.78% |
| BWXT240517C00090000 | 2024-05-03 2:34PM EDT | 90.00 | 7.80 | 7.70 | 8.20 | +1.04 | +15.38% | 1 | 627 | 45.31% |
| BWXT240517C00095000 | 2024-05-03 10:23AM EDT | 95.00 | 4.12 | 3.90 | 4.30 | +0.22 | +5.64% | 5 | 105 | 39.75% |
| BWXT240517C00100000 | 2024-05-03 3:07PM EDT | 100.00 | 1.65 | 1.45 | 1.65 | +0.45 | +37.50% | 14 | 204 | 36.06% |
| BWXT240517C00105000 | 2024-05-03 3:24PM EDT | 105.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 7 | 217 | 35.69% |
| BWXT240517C00110000 | 2024-05-03 12:23PM EDT | 110.00 | 0.85 | 0.10 | 0.75 | +0.50 | +142.86% | 1 | 1,205 | 55.86% |
| BWXT240517C00115000 | 2024-04-17 3:03PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 102.30% |
| BWXT240517C00120000 | 2024-04-29 10:21AM EDT | 120.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 51.37% |
| BWXT240517C00125000 | 2024-04-12 11:25AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 25 | 34 | 129.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517P00055000 | 2024-01-25 10:48AM EDT | 55.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 166.02% |
| BWXT240517P00060000 | 2024-03-21 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 110.94% |
| BWXT240517P00065000 | 2024-04-09 1:43PM EDT | 65.00 | 0.10 | 0.00 | 2.90 | 0.00 | - | 3 | 28 | 170.56% |
| BWXT240517P00070000 | 2024-01-11 1:51PM EDT | 70.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 20 | 82 | 105.57% |
| BWXT240517P00075000 | 2024-04-30 3:32PM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 66 | 146.34% |
| BWXT240517P00080000 | 2024-03-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 68.41% |
| BWXT240517P00085000 | 2024-05-02 10:07AM EDT | 85.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 47 | 46.58% |
| BWXT240517P00090000 | 2024-05-02 12:00PM EDT | 90.00 | 0.77 | 0.40 | 0.65 | 0.00 | - | 1 | 36 | 40.92% |
| BWXT240517P00095000 | 2024-05-02 12:00PM EDT | 95.00 | 2.29 | 1.55 | 2.75 | 0.00 | - | 3 | 103 | 50.68% |
| BWXT240517P00100000 | 2024-05-02 10:12AM EDT | 100.00 | 6.00 | 4.00 | 4.50 | 0.00 | - | 6 | 94 | 38.72% |
| BWXT240517P00105000 | 2024-04-11 3:46PM EDT | 105.00 | 9.20 | 7.60 | 9.50 | 0.00 | - | 1 | 3 | 59.69% |
| BWXT240517P00110000 | 2024-03-11 9:35AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.