NYSE - Nasdaq Real Time Price • USD
BWX Technologies, Inc. (BWXT)
As of 10:26 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240621C00070000 | 5/16/2024 6:02 PM | 70 | 19.92 | 16.60 | 20.50 | 0.00 | 0.00% | - | 1 | 96.58% |
| BWXT240621C00080000 | 6/3/2024 6:35 PM | 80 | 10.50 | 6.60 | 10.50 | 0.00 | 0.00% | 3 | 8 | 50.64% |
| BWXT240621C00085000 | 6/6/2024 7:43 PM | 85 | 4.80 | 1.80 | 4.20 | 0.00 | 0.00% | 6 | 36 | 39.80% |
| BWXT240621C00090000 | 6/7/2024 6:35 PM | 90 | 1.15 | 0.50 | 0.70 | 0.00 | 0.00% | 1 | 134 | 24.02% |
| BWXT240621C00095000 | 6/10/2024 6:40 PM | 95 | 0.10 | 0.00 | 2.00 | 0.00 | 0.00% | 8 | 186 | 53.86% |
| BWXT240621C00100000 | 5/31/2024 1:42 PM | 100 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 787 | 41.21% |
| BWXT240621C00105000 | 5/30/2024 7:52 PM | 105 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 43 | 53.52% |
| BWXT240621C00110000 | 5/8/2024 1:49 PM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 73 | 83.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240621P00060000 | 5/8/2024 2:00 PM | 60 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 135.94% |
| BWXT240621P00070000 | 5/16/2024 2:19 PM | 70 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| BWXT240621P00080000 | 6/10/2024 4:01 PM | 80 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 45 | 46.78% |
| BWXT240621P00085000 | 6/10/2024 4:01 PM | 85 | 0.35 | 0.05 | 0.45 | 0.00 | 0.00% | 9 | 78 | 25.10% |
| BWXT240621P00090000 | 6/10/2024 4:15 PM | 90 | 1.60 | 2.00 | 3.50 | 0.00 | 0.00% | 5 | 80 | 38.77% |
| BWXT240621P00095000 | 6/5/2024 7:49 PM | 95 | 4.80 | 6.20 | 8.50 | 0.00 | 0.00% | 7 | 43 | 64.94% |
| BWXT240621P00100000 | 5/28/2024 2:03 PM | 100 | 11.74 | 9.50 | 13.40 | 0.00 | 0.00% | 1 | 0 | 83.89% |
| BWXT240621P00105000 | 5/16/2024 6:06 PM | 105 | 15.75 | 14.50 | 18.50 | 0.00 | 0.00% | 1 | 0 | 104.59% |
Related Tickers
WWD Woodward, Inc.
181.89
-0.63%
CW Curtiss-Wright Corporation
270.74
-0.69%
HII Huntington Ingalls Industries, Inc.
244.90
-1.23%
HEI HEICO Corporation
222.83
-0.84%
KTOS Kratos Defense & Security Solutions, Inc.
20.13
-1.61%
TXT Textron Inc.
85.42
-1.07%
DRS Leonardo DRS, Inc.
24.28
-0.49%
HXL Hexcel Corporation
65.30
-1.38%
CAE CAE Inc.
18.10
-0.06%
HWM Howmet Aerospace Inc.
83.16
-0.59%