BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241220C00050000 | 2024-02-29 1:16PM EDT | 50.00 | 50.93 | 51.70 | 56.50 | 0.00 | - | - | 1 | 165.47% |
| BWXT241220C00060000 | 2024-05-08 12:27PM EDT | 60.00 | 30.64 | 28.50 | 33.40 | 0.00 | - | - | 1 | 67.03% |
| BWXT241220C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 25.59 | 24.10 | 29.00 | 0.00 | - | 5 | 6 | 61.43% |
| BWXT241220C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 20.70 | 20.80 | 24.30 | 0.00 | - | 1 | 19 | 53.96% |
| BWXT241220C00075000 | 2024-06-05 10:45AM EDT | 75.00 | 17.75 | 16.80 | 18.80 | 0.00 | - | 1 | 92 | 42.53% |
| BWXT241220C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 13.21 | 12.70 | 14.20 | 0.00 | - | 1 | 79 | 35.86% |
| BWXT241220C00085000 | 2024-06-14 2:13PM EDT | 85.00 | 9.80 | 8.30 | 10.30 | -0.20 | -2.00% | 5 | 101 | 31.59% |
| BWXT241220C00090000 | 2024-06-14 12:01PM EDT | 90.00 | 6.70 | 4.60 | 8.40 | +0.10 | +1.52% | 5 | 103 | 33.81% |
| BWXT241220C00095000 | 2024-06-14 10:10AM EDT | 95.00 | 4.10 | 4.40 | 4.90 | -0.65 | -13.68% | 1 | 210 | 27.83% |
| BWXT241220C00100000 | 2024-06-12 9:51AM EDT | 100.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | 1 | 363 | 26.93% |
| BWXT241220C00105000 | 2024-06-14 12:55PM EDT | 105.00 | 2.05 | 1.80 | 2.15 | +0.10 | +5.13% | 2 | 157 | 26.98% |
| BWXT241220C00110000 | 2024-06-03 2:08PM EDT | 110.00 | 1.47 | 1.05 | 1.55 | 0.00 | - | 3 | 151 | 27.86% |
| BWXT241220C00115000 | 2024-05-07 12:09PM EDT | 115.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | 45 | 49 | 29.91% |
| BWXT241220C00120000 | 2024-06-03 10:29AM EDT | 120.00 | 0.79 | 0.10 | 1.90 | 0.00 | - | 1 | 39 | 37.22% |
| BWXT241220C00125000 | 2024-05-20 12:23PM EDT | 125.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 4 | 89 | 56.06% |
| BWXT241220C00130000 | 2024-05-29 3:58PM EDT | 130.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 59.52% |
| BWXT241220C00135000 | 2024-06-05 3:03PM EDT | 135.00 | 0.34 | 0.00 | 1.55 | 0.00 | - | 1 | 25 | 43.87% |
| BWXT241220C00140000 | 2024-04-29 9:50AM EDT | 140.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 49.08% |
| BWXT241220C00145000 | 2024-04-01 10:56AM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 40 | 72 | 55.08% |
| BWXT241220C00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BWXT241220C00155000 | 2024-03-05 3:27PM EDT | 155.00 | 1.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 50.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241220P00065000 | 2024-04-17 12:25PM EDT | 65.00 | 0.62 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 35.18% |
| BWXT241220P00070000 | 2024-05-07 3:56PM EDT | 70.00 | 1.05 | 0.00 | 2.10 | 0.00 | - | 6 | 38 | 37.48% |
| BWXT241220P00075000 | 2024-05-28 12:40PM EDT | 75.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 49 | 28.71% |
| BWXT241220P00080000 | 2024-06-14 10:57AM EDT | 80.00 | 2.45 | 1.40 | 2.25 | 0.00 | - | 4 | 43 | 23.83% |
| BWXT241220P00085000 | 2024-05-31 3:53PM EDT | 85.00 | 2.20 | 3.20 | 3.70 | 0.00 | - | 3 | 56 | 22.55% |
| BWXT241220P00090000 | 2024-06-10 9:30AM EDT | 90.00 | 6.42 | 5.20 | 7.60 | 0.00 | - | 1 | 21 | 28.43% |
| BWXT241220P00095000 | 2024-06-07 2:26PM EDT | 95.00 | 8.75 | 8.00 | 10.00 | 0.00 | - | 20 | 47 | 25.94% |
| BWXT241220P00100000 | 2024-05-16 12:33PM EDT | 100.00 | 11.95 | 11.30 | 13.60 | 0.00 | - | 1 | 23 | 26.16% |
| BWXT241220P00105000 | 2024-05-30 1:49PM EDT | 105.00 | 15.85 | 14.90 | 17.20 | 0.00 | - | 2 | 13 | 24.21% |
| BWXT241220P00110000 | 2024-05-20 11:20AM EDT | 110.00 | 20.75 | 18.30 | 23.00 | 0.00 | - | 5 | 0 | 32.73% |
| BWXT241220P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 33.00 | 28.00 | 32.60 | 0.00 | - | 1 | 0 | 37.99% |
© 2024 Yahoo. All rights reserved.