NYSE - Delayed Quote • USD
BWX Technologies, Inc. (BWXT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517C00040000 | 1/24/2024 8:20 PM | 40 | 40.61 | 47.70 | 52.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| BWXT240517C00050000 | 12/15/2023 5:35 PM | 50 | 28.00 | 28.10 | 33.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| BWXT240517C00060000 | 3/5/2024 6:22 PM | 60 | 45.75 | 39.00 | 43.90 | 0.00 | 0.00% | 4 | 7 | 286.87% |
| BWXT240517C00065000 | 2/29/2024 2:30 PM | 65 | 36.90 | 35.70 | 40.50 | 0.00 | 0.00% | 2 | 6 | 291.21% |
| BWXT240517C00070000 | 3/22/2024 1:31 PM | 70 | 33.00 | 19.70 | 24.40 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| BWXT240517C00075000 | 4/23/2024 1:55 PM | 75 | 18.23 | 20.00 | 22.80 | 0.00 | 0.00% | 1 | 30 | 93.36% |
| BWXT240517C00080000 | 5/1/2024 3:48 PM | 80 | 16.61 | 15.00 | 19.50 | 0.00 | 0.00% | 3 | 193 | 120.75% |
| BWXT240517C00085000 | 5/1/2024 6:00 PM | 85 | 12.00 | 10.10 | 14.90 | 0.00 | 0.00% | 1 | 922 | 103.54% |
| BWXT240517C00090000 | 5/3/2024 6:34 PM | 90 | 7.80 | 7.70 | 8.20 | 1.04 | 15.38% | 1 | 627 | 47.02% |
| BWXT240517C00095000 | 5/3/2024 7:55 PM | 95 | 4.12 | 3.90 | 4.30 | 0.22 | 5.64% | 5 | 105 | 41.24% |
| BWXT240517C00100000 | 5/3/2024 7:07 PM | 100 | 1.65 | 1.45 | 1.65 | 0.45 | 37.50% | 14 | 204 | 37.43% |
| BWXT240517C00105000 | 5/3/2024 7:24 PM | 105 | 0.45 | 0.40 | 0.50 | 0.20 | 80.00% | 7 | 217 | 37.01% |
| BWXT240517C00110000 | 5/3/2024 4:23 PM | 110 | 0.85 | 0.10 | 0.75 | 0.50 | 142.86% | 1 | 1,205 | 57.96% |
| BWXT240517C00115000 | 4/17/2024 7:03 PM | 115 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 26 | 106.15% |
| BWXT240517C00120000 | 4/29/2024 2:21 PM | 120 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 59 | 53.32% |
| BWXT240517C00125000 | 4/12/2024 3:25 PM | 125 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 25 | 34 | 134.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517P00055000 | 1/25/2024 2:48 PM | 55 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 172.27% |
| BWXT240517P00060000 | 3/21/2024 7:34 PM | 60 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 43 | 115.23% |
| BWXT240517P00065000 | 4/9/2024 5:43 PM | 65 | 0.10 | 0.00 | 2.90 | 0.00 | 0.00% | 3 | 28 | 177.00% |
| BWXT240517P00070000 | 1/11/2024 5:51 PM | 70 | 1.40 | 0.25 | 0.55 | 0.00 | 0.00% | 20 | 82 | 109.57% |
| BWXT240517P00075000 | 4/30/2024 7:32 PM | 75 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 66 | 151.86% |
| BWXT240517P00080000 | 3/4/2024 5:21 PM | 80 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 37 | 71.00% |
| BWXT240517P00085000 | 5/2/2024 2:07 PM | 85 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 47 | 48.34% |
| BWXT240517P00090000 | 5/2/2024 4:00 PM | 90 | 0.77 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 36 | 42.43% |
| BWXT240517P00095000 | 5/2/2024 4:00 PM | 95 | 2.29 | 1.55 | 2.75 | 0.00 | 0.00% | 3 | 103 | 52.59% |
| BWXT240517P00100000 | 5/2/2024 2:12 PM | 100 | 6.00 | 4.00 | 4.50 | 0.00 | 0.00% | 6 | 94 | 40.19% |
| BWXT240517P00105000 | 4/11/2024 7:46 PM | 105 | 9.20 | 7.60 | 9.50 | 0.00 | 0.00% | 1 | 3 | 61.94% |
| BWXT240517P00110000 | 3/11/2024 1:35 PM | 110 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
Related Tickers
CW Curtiss-Wright Corporation
268.17
+1.99%
WWD Woodward, Inc.
168.83
+0.50%
HII Huntington Ingalls Industries, Inc.
246.23
+0.42%
HEI HEICO Corporation
211.36
+0.63%
KTOS Kratos Defense & Security Solutions, Inc.
18.54
+2.49%
AXON Axon Enterprise, Inc.
318.55
+0.57%
TDG TransDigm Group Incorporated
1,293.80
+1.73%
AVAV AeroVironment, Inc.
168.77
+1.84%
DRS Leonardo DRS, Inc.
21.22
+1.10%
HWM Howmet Aerospace Inc.
78.89
+2.32%