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 | 314.84% |
| 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 | 639.89% |
| BWXT240517C00065000 | 2024-02-29 10:30AM EDT | 65.00 | 36.90 | 35.70 | 40.50 | 0.00 | - | 2 | 6 | 616.31% |
| BWXT240517C00070000 | 2024-03-22 9:31AM EDT | 70.00 | 33.00 | 19.70 | 24.40 | 0.00 | - | 1 | 22 | 214.89% |
| BWXT240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 22.80 | 12.70 | 16.90 | 0.00 | - | 10 | 30 | 169.04% |
| BWXT240517C00080000 | 2024-05-09 3:34PM EDT | 80.00 | 9.20 | 9.10 | 12.40 | 0.00 | - | 4 | 191 | 91.99% |
| BWXT240517C00085000 | 2024-05-09 10:33AM EDT | 85.00 | 3.65 | 3.10 | 6.40 | 0.00 | - | 52 | 872 | 76.12% |
| BWXT240517C00090000 | 2024-05-10 3:54PM EDT | 90.00 | 0.95 | 0.50 | 0.95 | +0.45 | +90.00% | 40 | 621 | 21.73% |
| BWXT240517C00095000 | 2024-05-10 1:50PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 3 | 127 | 36.33% |
| BWXT240517C00100000 | 2024-05-10 3:28PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 578 | 42.58% |
| BWXT240517C00105000 | 2024-05-10 1:27PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 252 | 53.13% |
| BWXT240517C00110000 | 2024-05-06 3:59PM EDT | 110.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 33 | 1,237 | 89.06% |
| BWXT240517C00115000 | 2024-04-17 3:03PM EDT | 115.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 135.64% |
| BWXT240517C00120000 | 2024-05-06 3:50PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 98.44% |
| BWXT240517C00125000 | 2024-04-12 11:25AM EDT | 125.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 25 | 34 | 168.16% |
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 | 226.17% |
| BWXT240517P00060000 | 2024-03-21 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 146.09% |
| BWXT240517P00065000 | 2024-04-09 1:43PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 159.57% |
| BWXT240517P00070000 | 2024-01-11 1:51PM EDT | 70.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 20 | 82 | 131.06% |
| BWXT240517P00075000 | 2024-04-30 3:32PM EDT | 75.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 66 | 114.26% |
| BWXT240517P00080000 | 2024-03-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 71.48% |
| BWXT240517P00085000 | 2024-05-08 12:41PM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 43 | 55.08% |
| BWXT240517P00090000 | 2024-05-10 3:57PM EDT | 90.00 | 0.95 | 0.95 | 2.75 | -1.08 | -53.20% | 5 | 51 | 58.69% |
| BWXT240517P00095000 | 2024-05-08 12:42PM EDT | 95.00 | 7.56 | 3.10 | 7.40 | 0.00 | - | 4 | 103 | 92.82% |
| BWXT240517P00100000 | 2024-05-08 12:42PM EDT | 100.00 | 12.39 | 8.20 | 12.40 | 0.00 | - | 4 | 94 | 55.57% |
| BWXT240517P00105000 | 2024-04-11 3:46PM EDT | 105.00 | 9.20 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 77.93% |
| 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.