BWX Technologies, Inc. (BWXT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241115C00080000 | 2024-05-20 10:57AM EDT | 80.00 | 13.70 | 10.90 | 14.80 | 0.00 | - | 4 | 6 | 42.25% |
| BWXT241115C00085000 | 2024-05-22 10:02AM EDT | 85.00 | 9.00 | 7.80 | 9.60 | -1.50 | -14.29% | 2 | 5 | 31.64% |
| BWXT241115C00090000 | 2024-05-22 1:44PM EDT | 90.00 | 6.00 | 6.00 | 7.00 | -0.20 | -3.23% | 1 | 13 | 30.84% |
| BWXT241115C00095000 | 2024-05-22 9:47AM EDT | 95.00 | 3.90 | 3.90 | 4.20 | -0.45 | -10.34% | 7 | 76 | 27.11% |
| BWXT241115C00100000 | 2024-05-10 12:59PM EDT | 100.00 | 3.20 | 2.45 | 2.70 | 0.00 | - | 13 | 53 | 26.54% |
| BWXT241115C00105000 | 2024-05-13 10:08AM EDT | 105.00 | 1.18 | 0.25 | 1.75 | 0.00 | - | 1 | 34 | 26.59% |
| BWXT241115C00110000 | 2024-05-13 3:32PM EDT | 110.00 | 1.10 | 0.35 | 1.15 | 0.00 | - | 4 | 13 | 26.93% |
| BWXT241115C00115000 | 2024-05-13 11:44AM EDT | 115.00 | 0.80 | 0.35 | 4.80 | 0.00 | - | 1 | 2 | 50.95% |
| BWXT241115C00120000 | 2024-03-18 12:44PM EDT | 120.00 | 2.77 | 1.20 | 1.35 | 0.00 | - | 2 | 2 | 35.45% |
| BWXT241115C00125000 | 2024-05-20 9:44AM EDT | 125.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 58.89% |
| BWXT241115C00130000 | 2024-05-17 3:17PM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BWXT241115C00135000 | 2024-05-02 11:32AM EDT | 135.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 213 | 52.11% |
| BWXT241115C00140000 | 2024-04-08 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BWXT241115C00145000 | 2024-04-04 11:30AM EDT | 145.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 57.69% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241115P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.34% |
| BWXT241115P00075000 | 2024-05-20 10:24AM EDT | 75.00 | 1.21 | 1.05 | 1.40 | 0.00 | - | 30 | 31 | 25.93% |
| BWXT241115P00080000 | 2024-05-07 10:55AM EDT | 80.00 | 2.45 | 2.00 | 2.20 | 0.00 | - | 1 | 5 | 23.45% |
| BWXT241115P00085000 | 2024-05-10 9:32AM EDT | 85.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 35 | 36 | 22.17% |
| BWXT241115P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 3.61 | 5.40 | 5.80 | 0.00 | - | 15 | 17 | 20.63% |
| BWXT241115P00095000 | 2024-05-21 9:44AM EDT | 95.00 | 8.60 | 8.20 | 9.10 | -0.10 | -1.15% | 1 | 12 | 21.04% |
| BWXT241115P00100000 | 2024-03-21 10:03AM EDT | 100.00 | 6.45 | 8.80 | 11.60 | 0.00 | - | - | 3 | 12.21% |
| BWXT241115P00105000 | 2024-04-26 11:40AM EDT | 105.00 | 12.30 | 15.60 | 17.80 | 0.00 | - | 1 | 6 | 25.05% |
© 2024 Yahoo. All rights reserved.