BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240621C00070000 | 2024-05-16 2:02PM EDT | 70.00 | 19.92 | 17.20 | 21.80 | 0.00 | - | - | 1 | 94.92% |
| BWXT240621C00080000 | 2024-06-03 2:35PM EDT | 80.00 | 10.50 | 7.20 | 11.80 | 0.00 | - | 3 | 8 | 137.40% |
| BWXT240621C00085000 | 2024-06-14 12:23PM EDT | 85.00 | 4.27 | 2.30 | 6.90 | +0.40 | +10.34% | 6 | 38 | 97.31% |
| BWXT240621C00090000 | 2024-06-14 12:14PM EDT | 90.00 | 0.60 | 0.60 | 0.85 | -0.02 | -3.23% | 100 | 140 | 24.32% |
| BWXT240621C00095000 | 2024-06-13 2:20PM EDT | 95.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 186 | 41.02% |
| BWXT240621C00100000 | 2024-05-31 9:42AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 787 | 44.34% |
| BWXT240621C00105000 | 2024-05-30 3:52PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 54.69% |
| BWXT240621C00110000 | 2024-05-08 9:49AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 106.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240621P00060000 | 2024-05-08 10:00AM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 189.84% |
| BWXT240621P00070000 | 2024-05-16 10:19AM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 221.39% |
| BWXT240621P00080000 | 2024-06-10 12:01PM EDT | 80.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 50.98% |
| BWXT240621P00085000 | 2024-06-14 2:32PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 66 | 52.05% |
| BWXT240621P00090000 | 2024-06-14 3:21PM EDT | 90.00 | 1.20 | 1.00 | 1.65 | -0.38 | -24.05% | 1 | 94 | 29.20% |
| BWXT240621P00095000 | 2024-06-11 10:09AM EDT | 95.00 | 7.40 | 3.30 | 8.00 | 0.00 | - | 1 | 43 | 99.56% |
| BWXT240621P00100000 | 2024-05-28 10:03AM EDT | 100.00 | 11.74 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 131.54% |
| BWXT240621P00105000 | 2024-05-16 2:06PM EDT | 105.00 | 15.75 | 13.20 | 18.00 | 0.00 | - | 1 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.