BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816C00050000 | 2024-05-08 11:19AM EDT | 50.00 | 38.57 | 37.50 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| BWXT240816C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT240816C00070000 | 2024-05-22 10:15AM EDT | 70.00 | 19.77 | 21.30 | 26.00 | 0.00 | - | 1 | 3 | 55.76% |
| BWXT240816C00075000 | 2024-05-22 2:48PM EDT | 75.00 | 13.75 | 16.50 | 20.70 | 0.00 | - | 1 | 4 | 37.65% |
| BWXT240816C00080000 | 2024-06-14 12:58PM EDT | 80.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT240816C00085000 | 2024-06-26 3:22PM EDT | 85.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BWXT240816C00090000 | 2024-06-26 3:02PM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BWXT240816C00095000 | 2024-06-26 3:44PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BWXT240816C00100000 | 2024-06-26 3:48PM EDT | 100.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BWXT240816C00105000 | 2024-06-26 3:23PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BWXT240816C00110000 | 2024-06-26 3:48PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BWXT240816C00115000 | 2024-06-25 11:21AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| BWXT240816C00120000 | 2024-03-26 11:32AM EDT | 120.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | 25 | 77 | 39.21% |
| BWXT240816C00125000 | 2024-03-26 11:29AM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 51.17% |
| BWXT240816C00130000 | 2024-04-19 10:51AM EDT | 130.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 61.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816P00060000 | 2024-06-20 10:53AM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BWXT240816P00065000 | 2024-06-20 10:54AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BWXT240816P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 57.37% |
| BWXT240816P00075000 | 2024-06-25 10:05AM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BWXT240816P00080000 | 2024-06-25 10:25AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BWXT240816P00085000 | 2024-06-20 9:47AM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| BWXT240816P00090000 | 2024-06-26 3:58PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| BWXT240816P00095000 | 2024-06-26 3:22PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| BWXT240816P00100000 | 2024-06-26 3:13PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT240816P00105000 | 2024-04-09 9:39AM EDT | 105.00 | 8.70 | 14.40 | 18.50 | 0.00 | - | 3 | 21 | 74.22% |
© 2024 Yahoo. All rights reserved.