BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816C00050000 | 2024-05-08 11:19AM EDT | 50.00 | 38.57 | 37.50 | 42.40 | 0.00 | - | - | 1 | 0.00% |
| BWXT240816C00060000 | 2024-06-10 9:30AM EDT | 60.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BWXT240816C00070000 | 2024-05-22 10:15AM EDT | 70.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BWXT240816C00075000 | 2024-05-22 2:48PM EDT | 75.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BWXT240816C00080000 | 2024-06-14 12:58PM EDT | 80.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BWXT240816C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| BWXT240816C00090000 | 2024-06-17 3:02PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 0.00% |
| BWXT240816C00095000 | 2024-06-18 11:56AM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 1.56% |
| BWXT240816C00100000 | 2024-06-18 3:36PM EDT | 100.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| BWXT240816C00105000 | 2024-06-18 3:11PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| BWXT240816C00110000 | 2024-06-05 11:03AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 12.50% |
| BWXT240816C00115000 | 2024-05-07 12:50PM EDT | 115.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 30 | 191 | 34.57% |
| BWXT240816C00120000 | 2024-03-26 11:32AM EDT | 120.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | 25 | 77 | 40.80% |
| BWXT240816C00125000 | 2024-03-26 11:29AM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 52.34% |
| BWXT240816C00130000 | 2024-04-19 10:51AM EDT | 130.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 9 | 62.06% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240816P00065000 | 2024-02-14 4:08PM EDT | 65.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.79% |
| BWXT240816P00070000 | 2024-02-08 11:39AM EDT | 70.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 1 | 25 | 60.03% |
| BWXT240816P00075000 | 2024-06-06 3:40PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| BWXT240816P00080000 | 2024-06-06 3:40PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 6.25% |
| BWXT240816P00085000 | 2024-06-17 3:58PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 6.25% |
| BWXT240816P00090000 | 2024-06-18 3:03PM EDT | 90.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 1.56% |
| BWXT240816P00095000 | 2024-04-24 12:41PM EDT | 95.00 | 5.50 | 5.60 | 9.30 | 0.00 | - | 1 | 18 | 53.86% |
| BWXT240816P00100000 | 2024-04-15 3:59PM EDT | 100.00 | 8.70 | 9.80 | 12.40 | 0.00 | - | 13 | 66 | 53.28% |
| BWXT240816P00105000 | 2024-04-09 9:39AM EDT | 105.00 | 8.70 | 14.40 | 18.50 | 0.00 | - | 3 | 21 | 56.67% |
© 2024 Yahoo. All rights reserved.