Australia markets closed

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.49+1.24 (+1.32%)
At close: 04:00PM EDT
95.37 -0.12 (-0.13%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWXT241220C000500002024-02-29 1:16PM EDT50.0050.9351.7056.500.00--1132.84%
BWXT241220C000600002024-05-08 12:27PM EDT60.0030.6428.5033.400.00--10.00%
BWXT241220C000650002024-06-26 1:30PM EDT65.0032.000.000.000.00-100.00%
BWXT241220C000700002024-05-24 9:30AM EDT70.0020.7023.1026.800.00-11938.29%
BWXT241220C000750002024-06-05 10:45AM EDT75.0017.750.000.000.00-100.00%
BWXT241220C000800002024-06-12 9:30AM EDT80.0013.210.000.000.00-100.00%
BWXT241220C000850002024-06-24 10:20AM EDT85.0013.650.000.000.00-200.00%
BWXT241220C000900002024-06-26 9:45AM EDT90.0010.600.000.000.00-500.00%
BWXT241220C000950002024-06-26 3:55PM EDT95.007.830.000.000.00-100.00%
BWXT241220C001000002024-06-26 3:55PM EDT100.005.580.000.000.00-1301.56%
BWXT241220C001050002024-06-26 12:20PM EDT105.003.500.000.000.00-103.13%
BWXT241220C001100002024-06-24 3:47PM EDT110.002.250.000.000.00-506.25%
BWXT241220C001150002024-06-26 3:56PM EDT115.001.650.000.000.00-1506.25%
BWXT241220C001200002024-06-20 3:36PM EDT120.000.920.000.000.00-106.25%
BWXT241220C001250002024-06-20 9:30AM EDT125.000.750.000.000.00-406.25%
BWXT241220C001300002024-05-29 3:58PM EDT130.000.430.000.000.00-1012.50%
BWXT241220C001350002024-06-20 9:53AM EDT135.000.400.000.000.00-1012.50%
BWXT241220C001400002024-04-29 9:50AM EDT140.000.400.001.900.00-1044.79%
BWXT241220C001450002024-04-01 10:56AM EDT145.000.800.004.800.00-407250.77%
BWXT241220C001500002024-03-20 9:30AM EDT150.000.600.000.000.00--112.50%
BWXT241220C001550002024-03-05 3:27PM EDT155.001.270.001.200.00--146.91%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWXT241220P000650002024-04-17 12:25PM EDT65.000.620.000.950.00-2941.36%
BWXT241220P000700002024-06-24 9:30AM EDT70.000.700.000.000.00-5012.50%
BWXT241220P000750002024-05-28 12:40PM EDT75.001.500.000.000.00-106.25%
BWXT241220P000800002024-06-14 10:59AM EDT80.002.450.000.000.00-406.25%
BWXT241220P000850002024-06-26 1:36PM EDT85.002.350.000.000.00-1203.13%
BWXT241220P000900002024-06-20 9:38AM EDT90.005.100.000.000.00-201.56%
BWXT241220P000950002024-06-26 2:55PM EDT95.005.600.000.000.00-1600.20%
BWXT241220P001000002024-05-16 12:33PM EDT100.0011.9511.3013.600.00-12341.41%
BWXT241220P001050002024-05-30 1:49PM EDT105.0015.850.000.000.00-200.00%
BWXT241220P001100002024-05-20 11:20AM EDT110.0020.7516.7020.000.00-5039.77%
BWXT241220P001200002024-05-07 3:56PM EDT120.0033.0028.0032.600.00-1050.46%