BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517C00040000 | 2024-01-24 4:20PM EDT | 40.00 | 40.61 | 47.70 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| BWXT240517C00050000 | 2023-12-15 1:35PM EDT | 50.00 | 28.00 | 28.10 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| BWXT240517C00060000 | 2024-03-05 2:22PM EDT | 60.00 | 45.75 | 39.00 | 43.90 | 0.00 | - | 4 | 7 | 255.66% |
| BWXT240517C00065000 | 2024-02-29 10:30AM EDT | 65.00 | 36.90 | 35.70 | 40.50 | 0.00 | - | 2 | 6 | 254.98% |
| BWXT240517C00070000 | 2024-03-22 9:31AM EDT | 70.00 | 33.00 | 19.70 | 24.40 | 0.00 | - | 1 | 22 | 0.00% |
| BWXT240517C00075000 | 2024-04-23 9:55AM EDT | 75.00 | 18.23 | 19.00 | 23.50 | 0.00 | - | 1 | 30 | 63.77% |
| BWXT240517C00080000 | 2024-04-19 3:40PM EDT | 80.00 | 12.90 | 14.00 | 18.50 | 0.00 | - | 2 | 198 | 99.32% |
| BWXT240517C00085000 | 2024-04-19 12:37PM EDT | 85.00 | 8.00 | 10.10 | 14.00 | 0.00 | - | 1 | 922 | 54.74% |
| BWXT240517C00090000 | 2024-04-26 12:04PM EDT | 90.00 | 6.45 | 5.10 | 8.20 | +0.95 | +17.27% | 25 | 652 | 52.98% |
| BWXT240517C00095000 | 2024-04-26 2:10PM EDT | 95.00 | 3.30 | 2.25 | 4.90 | +0.55 | +20.00% | 7 | 120 | 49.22% |
| BWXT240517C00100000 | 2024-04-26 2:53PM EDT | 100.00 | 1.41 | 1.25 | 1.55 | +0.36 | +34.29% | 37 | 193 | 34.52% |
| BWXT240517C00105000 | 2024-04-26 10:04AM EDT | 105.00 | 0.45 | 0.35 | 0.55 | +0.09 | +25.00% | 1 | 195 | 34.62% |
| BWXT240517C00110000 | 2024-04-25 2:01PM EDT | 110.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 240 | 1,204 | 45.02% |
| BWXT240517C00115000 | 2024-04-17 3:03PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 51.61% |
| BWXT240517C00120000 | 2024-04-12 11:45AM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 40 | 58 | 50.78% |
| BWXT240517C00125000 | 2024-04-12 11:25AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 34 | 68.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517P00055000 | 2024-01-25 10:48AM EDT | 55.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 136.33% |
| BWXT240517P00060000 | 2024-03-21 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 90.63% |
| BWXT240517P00065000 | 2024-04-09 1:43PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 100.49% |
| BWXT240517P00070000 | 2024-01-11 1:51PM EDT | 70.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 20 | 82 | 85.45% |
| BWXT240517P00075000 | 2024-03-13 9:30AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| BWXT240517P00080000 | 2024-03-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 54.20% |
| BWXT240517P00085000 | 2024-04-24 1:53PM EDT | 85.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 2 | 49 | 40.38% |
| BWXT240517P00090000 | 2024-04-25 3:13PM EDT | 90.00 | 1.15 | 0.75 | 1.05 | 0.00 | - | 9 | 30 | 36.74% |
| BWXT240517P00095000 | 2024-04-26 3:25PM EDT | 95.00 | 2.25 | 2.10 | 2.55 | -0.85 | -27.42% | 25 | 81 | 33.86% |
| BWXT240517P00100000 | 2024-04-26 3:14PM EDT | 100.00 | 5.00 | 4.80 | 6.90 | -3.27 | -39.54% | 1 | 102 | 50.54% |
| BWXT240517P00105000 | 2024-04-11 3:46PM EDT | 105.00 | 9.20 | 7.50 | 10.00 | 0.00 | - | 1 | 3 | 42.36% |
| BWXT240517P00110000 | 2024-03-11 9:35AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.