BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Real-time 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 | 86.52% |
| BWXT240816C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 30.01 | 27.70 | 32.50 | 0.00 | - | 1 | 1 | 66.75% |
| BWXT240816C00070000 | 2024-05-22 10:15AM EDT | 70.00 | 19.77 | 18.00 | 22.40 | 0.00 | - | 1 | 3 | 74.61% |
| BWXT240816C00075000 | 2024-05-22 2:48PM EDT | 75.00 | 13.75 | 13.60 | 18.00 | 0.00 | - | 1 | 4 | 66.53% |
| BWXT240816C00080000 | 2024-06-14 12:58PM EDT | 80.00 | 10.94 | 9.60 | 11.80 | +0.59 | +5.70% | 1 | 18 | 42.38% |
| BWXT240816C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 6.90 | 6.60 | 7.60 | 0.00 | - | 1 | 235 | 35.23% |
| BWXT240816C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 3.80 | 3.60 | 3.80 | +0.20 | +5.56% | 49 | 198 | 27.48% |
| BWXT240816C00095000 | 2024-06-14 11:11AM EDT | 95.00 | 1.42 | 1.60 | 1.95 | -0.37 | -20.67% | 3 | 452 | 27.22% |
| BWXT240816C00100000 | 2024-06-13 3:57PM EDT | 100.00 | 0.85 | 0.45 | 1.95 | 0.00 | - | 3 | 157 | 36.76% |
| BWXT240816C00105000 | 2024-06-05 11:30AM EDT | 105.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 56 | 34.35% |
| BWXT240816C00110000 | 2024-06-05 11:03AM EDT | 110.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 51 | 57 | 38.09% |
| BWXT240816C00115000 | 2024-05-07 12:50PM EDT | 115.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 30 | 191 | 37.40% |
| BWXT240816C00120000 | 2024-03-26 11:32AM EDT | 120.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | 25 | 77 | 43.36% |
| BWXT240816C00125000 | 2024-03-26 11:29AM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 54.81% |
| BWXT240816C00130000 | 2024-04-19 10:51AM EDT | 130.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 64.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816P00065000 | 2024-02-14 4:08PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 57.20% |
| BWXT240816P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 52.83% |
| BWXT240816P00075000 | 2024-06-06 3:40PM EDT | 75.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 4 | 41 | 33.35% |
| BWXT240816P00080000 | 2024-06-06 3:40PM EDT | 80.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 4 | 74 | 31.35% |
| BWXT240816P00085000 | 2024-06-14 2:00PM EDT | 85.00 | 1.70 | 1.40 | 2.00 | +0.05 | +3.03% | 29 | 52 | 26.37% |
| BWXT240816P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 3.50 | 2.15 | 3.70 | 0.00 | - | 29 | 129 | 22.90% |
| BWXT240816P00095000 | 2024-04-24 12:41PM EDT | 95.00 | 5.50 | 5.60 | 9.30 | 0.00 | - | 1 | 18 | 40.04% |
| BWXT240816P00100000 | 2024-04-15 3:59PM EDT | 100.00 | 8.70 | 9.80 | 12.40 | 0.00 | - | 13 | 66 | 35.67% |
| BWXT240816P00105000 | 2024-04-09 9:39AM EDT | 105.00 | 8.70 | 14.40 | 18.50 | 0.00 | - | 3 | 21 | 53.26% |
© 2024 Yahoo. All rights reserved.