BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241220C00050000 | 2024-02-29 1:16PM EDT | 50.00 | 50.93 | 51.70 | 56.50 | 0.00 | - | - | 1 | 156.60% |
| BWXT241220C00060000 | 2024-05-08 12:27PM EDT | 60.00 | 30.64 | 29.50 | 34.40 | 0.00 | - | - | 1 | 67.88% |
| BWXT241220C00065000 | 2024-02-27 1:20PM EDT | 65.00 | 27.00 | 37.70 | 42.50 | 0.00 | - | 5 | 5 | 116.13% |
| BWXT241220C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 20.70 | 20.20 | 25.00 | 0.00 | - | 1 | 19 | 53.25% |
| BWXT241220C00075000 | 2024-05-23 2:52PM EDT | 75.00 | 16.50 | 17.10 | 20.90 | 0.00 | - | 1 | 92 | 48.95% |
| BWXT241220C00080000 | 2024-06-03 3:39PM EDT | 80.00 | 13.70 | 12.70 | 16.50 | +0.50 | +3.79% | 4 | 82 | 42.77% |
| BWXT241220C00085000 | 2024-06-03 12:25PM EDT | 85.00 | 11.00 | 10.20 | 11.20 | +1.00 | +10.00% | 1 | 98 | 32.56% |
| BWXT241220C00090000 | 2024-05-24 2:54PM EDT | 90.00 | 7.00 | 7.30 | 8.00 | 0.00 | - | 1 | 102 | 29.91% |
| BWXT241220C00095000 | 2024-05-28 10:55AM EDT | 95.00 | 4.59 | 4.50 | 5.50 | 0.00 | - | 4 | 208 | 28.20% |
| BWXT241220C00100000 | 2024-06-03 12:32PM EDT | 100.00 | 3.50 | 3.30 | 3.70 | +0.45 | +14.75% | 16 | 333 | 27.29% |
| BWXT241220C00105000 | 2024-06-03 9:40AM EDT | 105.00 | 2.90 | 0.00 | 2.50 | +0.83 | +40.10% | 1 | 160 | 27.08% |
| BWXT241220C00110000 | 2024-06-03 2:08PM EDT | 110.00 | 1.47 | 1.15 | 1.55 | +0.11 | +8.09% | 3 | 148 | 26.34% |
| BWXT241220C00115000 | 2024-05-07 12:09PM EDT | 115.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 45 | 49 | 45.58% |
| BWXT241220C00120000 | 2024-06-03 10:29AM EDT | 120.00 | 0.79 | 0.30 | 1.70 | +0.14 | +21.54% | 1 | 39 | 34.22% |
| BWXT241220C00125000 | 2024-05-20 12:23PM EDT | 125.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 4 | 89 | 53.55% |
| BWXT241220C00130000 | 2024-05-29 3:58PM EDT | 130.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 56.93% |
| BWXT241220C00135000 | 2024-05-29 9:57AM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 24 | 60.09% |
| BWXT241220C00140000 | 2024-04-29 9:50AM EDT | 140.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 0 | 46.97% |
| BWXT241220C00145000 | 2024-04-01 10:56AM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 40 | 72 | 52.76% |
| BWXT241220C00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BWXT241220C00155000 | 2024-03-05 3:27PM EDT | 155.00 | 1.27 | 0.00 | 1.20 | 0.00 | - | - | 1 | 48.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT241220P00065000 | 2024-04-17 12:25PM EDT | 65.00 | 0.62 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 34.64% |
| BWXT241220P00070000 | 2024-05-07 3:56PM EDT | 70.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 6 | 38 | 52.62% |
| BWXT241220P00075000 | 2024-05-28 12:40PM EDT | 75.00 | 1.50 | 0.30 | 2.10 | 0.00 | - | 1 | 49 | 29.98% |
| BWXT241220P00080000 | 2024-05-22 2:47PM EDT | 80.00 | 2.45 | 0.00 | 2.35 | 0.00 | - | 1 | 43 | 24.35% |
| BWXT241220P00085000 | 2024-05-31 3:53PM EDT | 85.00 | 2.20 | 2.60 | 3.60 | 0.00 | - | 3 | 56 | 22.38% |
| BWXT241220P00090000 | 2024-05-22 2:47PM EDT | 90.00 | 6.30 | 5.00 | 5.60 | 0.00 | - | 1 | 21 | 21.19% |
| BWXT241220P00095000 | 2024-06-03 10:45AM EDT | 95.00 | 7.30 | 7.30 | 8.30 | -1.70 | -18.89% | 10 | 47 | 20.09% |
| BWXT241220P00100000 | 2024-05-16 12:33PM EDT | 100.00 | 11.95 | 9.10 | 12.10 | 0.00 | - | 1 | 23 | 20.85% |
| BWXT241220P00105000 | 2024-05-30 1:49PM EDT | 105.00 | 15.85 | 13.10 | 16.40 | 0.00 | - | 2 | 13 | 22.02% |
| BWXT241220P00110000 | 2024-05-20 11:20AM EDT | 110.00 | 20.75 | 17.90 | 22.40 | 0.00 | - | 5 | 0 | 31.29% |
| BWXT241220P00120000 | 2024-05-07 3:56PM EDT | 120.00 | 33.00 | 27.50 | 32.40 | 0.00 | - | 1 | 0 | 38.75% |
© 2024 Yahoo. All rights reserved.