Woodward, Inc. (WWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240719C00095000 | 2024-06-11 2:52PM EDT | 95.00 | 86.80 | 79.50 | 84.00 | 0.00 | - | - | 0 | 100.78% |
| WWD240719C00120000 | 2024-02-20 10:44AM EDT | 120.00 | 22.25 | 29.80 | 34.00 | 0.00 | - | - | 5 | 0.00% |
| WWD240719C00130000 | 2024-04-26 2:26PM EDT | 130.00 | 24.00 | 53.00 | 57.90 | 0.00 | - | 1 | 5 | 166.02% |
| WWD240719C00135000 | 2024-05-06 3:12PM EDT | 135.00 | 39.80 | 49.00 | 53.50 | 0.00 | - | 2 | 7 | 159.58% |
| WWD240719C00140000 | 2024-05-06 12:35PM EDT | 140.00 | 34.60 | 44.10 | 48.40 | 0.00 | - | 1 | 10 | 146.68% |
| WWD240719C00145000 | 2024-05-02 10:19AM EDT | 145.00 | 24.00 | 40.50 | 44.80 | 0.00 | - | 1 | 11 | 144.14% |
| WWD240719C00150000 | 2024-05-07 9:39AM EDT | 150.00 | 25.85 | 34.30 | 39.00 | 0.00 | - | 1 | 52 | 124.32% |
| WWD240719C00155000 | 2024-05-07 9:39AM EDT | 155.00 | 21.25 | 29.50 | 34.30 | 0.00 | - | 1 | 6 | 113.45% |
| WWD240719C00160000 | 2024-05-09 2:56PM EDT | 160.00 | 20.40 | 21.20 | 25.50 | 0.00 | - | 1 | 8 | 78.04% |
| WWD240719C00165000 | 2024-06-07 3:08PM EDT | 165.00 | 18.85 | 11.30 | 14.50 | 0.00 | - | 1 | 80 | 41.36% |
| WWD240719C00170000 | 2024-06-26 10:19AM EDT | 170.00 | 9.10 | 6.00 | 8.90 | +0.40 | +4.60% | 1 | 6 | 27.42% |
| WWD240719C00175000 | 2024-06-04 10:22AM EDT | 175.00 | 11.67 | 4.10 | 5.20 | 0.00 | - | 1 | 11 | 24.01% |
| WWD240719C00180000 | 2024-06-26 9:33AM EDT | 180.00 | 3.03 | 1.90 | 2.80 | -3.62 | -54.44% | 6 | 24 | 23.38% |
| WWD240719C00185000 | 2024-06-24 12:45PM EDT | 185.00 | 3.80 | 0.55 | 1.80 | 0.00 | - | 1 | 6 | 26.37% |
| WWD240719C00190000 | 2024-06-25 10:44AM EDT | 190.00 | 0.85 | 0.40 | 1.05 | -0.87 | -50.58% | 3 | 51 | 27.84% |
| WWD240719C00195000 | 2024-06-20 11:57AM EDT | 195.00 | 1.25 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 30.32% |
| WWD240719C00230000 | 2024-04-09 1:34PM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 84.97% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240719P00105000 | 2024-02-26 10:30AM EDT | 105.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 106.35% |
| WWD240719P00115000 | 2024-03-01 10:30AM EDT | 115.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 133.15% |
| WWD240719P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 1.75 | 0.15 | 4.40 | 0.00 | - | 5 | 6 | 120.87% |
| WWD240719P00125000 | 2024-03-19 9:30AM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| WWD240719P00135000 | 2024-05-01 12:20PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 93.24% |
| WWD240719P00140000 | 2024-04-30 9:34AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 25.00% |
| WWD240719P00145000 | 2024-05-01 12:20PM EDT | 145.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 23 | 39 | 74.71% |
| WWD240719P00150000 | 2024-05-16 12:23PM EDT | 150.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 37.89% |
| WWD240719P00155000 | 2024-05-07 12:57PM EDT | 155.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 56.58% |
| WWD240719P00160000 | 2024-05-02 12:08PM EDT | 160.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 8 | 65.27% |
| WWD240719P00165000 | 2024-06-04 11:58AM EDT | 165.00 | 0.52 | 0.00 | 4.30 | -0.22 | -29.73% | 5 | 32 | 51.26% |
| WWD240719P00170000 | 2024-06-25 11:02AM EDT | 170.00 | 1.12 | 0.80 | 1.65 | -1.83 | -62.03% | 24 | 24 | 23.46% |
| WWD240719P00175000 | 2024-06-24 2:28PM EDT | 175.00 | 2.25 | 2.05 | 3.00 | +1.05 | +87.50% | 1 | 41 | 20.97% |
| WWD240719P00180000 | 2024-06-25 1:17PM EDT | 180.00 | 3.80 | 4.70 | 6.00 | +0.90 | +31.03% | 11 | 40 | 22.57% |
| WWD240719P00185000 | 2024-06-24 2:29PM EDT | 185.00 | 6.50 | 7.40 | 10.40 | +1.55 | +31.31% | 1 | 30 | 28.13% |
© 2024 Yahoo. All rights reserved.