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 | 132.84% |
| BWXT241220C00060000 | 2024-05-08 12:27PM EDT | 60.00 | 30.64 | 28.50 | 33.40 | 0.00 | - | - | 1 | 0.00% |
| BWXT241220C00065000 | 2024-06-26 1:30PM EDT | 65.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT241220C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 20.70 | 23.10 | 26.80 | 0.00 | - | 1 | 19 | 38.29% |
| BWXT241220C00075000 | 2024-06-05 10:45AM EDT | 75.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT241220C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT241220C00085000 | 2024-06-24 10:20AM EDT | 85.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BWXT241220C00090000 | 2024-06-26 9:45AM EDT | 90.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BWXT241220C00095000 | 2024-06-26 3:55PM EDT | 95.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BWXT241220C00100000 | 2024-06-26 3:55PM EDT | 100.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BWXT241220C00105000 | 2024-06-26 12:20PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BWXT241220C00110000 | 2024-06-24 3:47PM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BWXT241220C00115000 | 2024-06-26 3:56PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| BWXT241220C00120000 | 2024-06-20 3:36PM EDT | 120.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BWXT241220C00125000 | 2024-06-20 9:30AM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BWXT241220C00130000 | 2024-05-29 3:58PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BWXT241220C00135000 | 2024-06-20 9:53AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BWXT241220C00140000 | 2024-04-29 9:50AM EDT | 140.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 44.79% |
| BWXT241220C00145000 | 2024-04-01 10:56AM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 40 | 72 | 50.77% |
| 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 | 46.91% |
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 | 41.36% |
| BWXT241220P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BWXT241220P00075000 | 2024-05-28 12:40PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BWXT241220P00080000 | 2024-06-14 10:59AM EDT | 80.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BWXT241220P00085000 | 2024-06-26 1:36PM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BWXT241220P00090000 | 2024-06-20 9:38AM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BWXT241220P00095000 | 2024-06-26 2:55PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| BWXT241220P00100000 | 2024-05-16 12:33PM EDT | 100.00 | 11.95 | 11.30 | 13.60 | 0.00 | - | 1 | 23 | 41.41% |
| BWXT241220P00105000 | 2024-05-30 1:49PM EDT | 105.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BWXT241220P00110000 | 2024-05-20 11:20AM EDT | 110.00 | 20.75 | 16.70 | 20.00 | 0.00 | - | 5 | 0 | 39.77% |
| BWXT241220P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 33.00 | 28.00 | 32.60 | 0.00 | - | 1 | 0 | 50.46% |
© 2024 Yahoo. All rights reserved.