BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241115C00070000 | 2024-06-12 9:33AM EDT | 70.00 | 21.50 | 19.60 | 23.00 | 0.00 | - | - | 2 | 51.83% |
| BWXT241115C00080000 | 2024-06-14 12:59PM EDT | 80.00 | 13.60 | 12.50 | 13.40 | +0.82 | +6.42% | 2 | 6 | 35.77% |
| BWXT241115C00085000 | 2024-06-07 11:52AM EDT | 85.00 | 9.10 | 8.60 | 11.30 | 0.00 | - | 2 | 9 | 39.69% |
| BWXT241115C00090000 | 2024-06-14 1:33PM EDT | 90.00 | 6.35 | 5.90 | 6.50 | -0.09 | -1.40% | 20 | 107 | 29.32% |
| BWXT241115C00095000 | 2024-06-06 2:32PM EDT | 95.00 | 4.70 | 3.80 | 4.30 | 0.00 | - | 10 | 44 | 28.28% |
| BWXT241115C00100000 | 2024-06-05 3:06PM EDT | 100.00 | 2.75 | 2.05 | 2.75 | 0.00 | - | 4 | 179 | 27.71% |
| BWXT241115C00105000 | 2024-06-14 10:04AM EDT | 105.00 | 1.35 | 1.30 | 1.75 | -0.15 | -10.00% | 12 | 36 | 27.66% |
| BWXT241115C00110000 | 2024-05-23 2:13PM EDT | 110.00 | 0.82 | 0.00 | 2.30 | 0.00 | - | 1 | 14 | 35.65% |
| BWXT241115C00115000 | 2024-05-13 11:44AM EDT | 115.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.71% |
| BWXT241115C00120000 | 2024-03-18 12:44PM EDT | 120.00 | 2.77 | 1.20 | 1.35 | 0.00 | - | 2 | 2 | 37.33% |
| BWXT241115C00125000 | 2024-05-29 10:43AM EDT | 125.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 5 | 12 | 43.90% |
| BWXT241115C00130000 | 2024-05-17 3:17PM EDT | 130.00 | 0.36 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 47.24% |
| BWXT241115C00135000 | 2024-05-02 11:32AM EDT | 135.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 213 | 55.20% |
| BWXT241115C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BWXT241115C00145000 | 2024-04-04 11:30AM EDT | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 61.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241115P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.56% |
| BWXT241115P00075000 | 2024-05-28 11:09AM EDT | 75.00 | 1.14 | 0.55 | 1.15 | 0.00 | - | 3 | 32 | 26.80% |
| BWXT241115P00080000 | 2024-06-12 2:46PM EDT | 80.00 | 1.72 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 24.76% |
| BWXT241115P00085000 | 2024-06-14 12:22PM EDT | 85.00 | 3.30 | 1.45 | 3.80 | -0.20 | -5.71% | 2 | 49 | 25.53% |
| BWXT241115P00090000 | 2024-05-28 10:55AM EDT | 90.00 | 5.59 | 4.80 | 5.40 | 0.00 | - | 1 | 18 | 22.06% |
| BWXT241115P00095000 | 2024-06-14 9:55AM EDT | 95.00 | 8.80 | 7.20 | 9.20 | +0.20 | +2.33% | 1 | 20 | 25.24% |
| BWXT241115P00100000 | 2024-03-21 10:03AM EDT | 100.00 | 6.45 | 8.80 | 11.60 | 0.00 | - | - | 3 | 18.21% |
| BWXT241115P00105000 | 2024-04-26 11:40AM EDT | 105.00 | 12.30 | 14.90 | 18.40 | 0.00 | - | 1 | 6 | 33.67% |
© 2024 Yahoo. All rights reserved.