NYSE - Nasdaq Real Time Price • USD
BWX Technologies, Inc. (BWXT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:49 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 | 249.51% |
| BWXT240517C00065000 | 2/29/2024 2:30 PM | 65 | 36.90 | 35.70 | 40.50 | 0.00 | 0.00% | 2 | 6 | 248.83% |
| 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 | 19.00 | 23.50 | 0.00 | 0.00% | 1 | 30 | 62.31% |
| BWXT240517C00080000 | 4/19/2024 7:40 PM | 80 | 12.90 | 14.00 | 18.50 | 0.00 | 0.00% | 2 | 198 | 96.92% |
| BWXT240517C00085000 | 4/19/2024 4:37 PM | 85 | 8.00 | 10.10 | 14.00 | 0.00 | 0.00% | 1 | 922 | 53.42% |
| BWXT240517C00090000 | 4/26/2024 4:04 PM | 90 | 6.45 | 5.10 | 8.20 | 0.95 | 17.27% | 25 | 652 | 51.71% |
| BWXT240517C00095000 | 4/26/2024 5:51 PM | 95 | 3.30 | 2.25 | 4.90 | 0.55 | 20.00% | 7 | 120 | 48.04% |
| BWXT240517C00100000 | 4/26/2024 6:53 PM | 100 | 1.41 | 1.25 | 1.55 | 0.36 | 34.29% | 37 | 193 | 33.69% |
| BWXT240517C00105000 | 4/26/2024 2:04 PM | 105 | 0.45 | 0.35 | 0.55 | 0.09 | 25.00% | 1 | 195 | 33.79% |
| BWXT240517C00110000 | 4/25/2024 6:01 PM | 110 | 0.16 | 0.00 | 0.50 | 0.00 | 0.00% | 240 | 1,204 | 43.95% |
| BWXT240517C00115000 | 4/17/2024 7:03 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 50.34% |
| BWXT240517C00120000 | 4/12/2024 3:45 PM | 120 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 40 | 58 | 49.61% |
| BWXT240517C00125000 | 4/12/2024 3:25 PM | 125 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 34 | 67.24% |
| 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 | 133.01% |
| BWXT240517P00060000 | 3/21/2024 7:34 PM | 60 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 43 | 88.28% |
| BWXT240517P00065000 | 4/9/2024 5:43 PM | 65 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 28 | 98.05% |
| BWXT240517P00070000 | 1/11/2024 5:51 PM | 70 | 1.40 | 0.25 | 0.55 | 0.00 | 0.00% | 20 | 82 | 83.40% |
| BWXT240517P00075000 | 3/13/2024 1:30 PM | 75 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 25.00% |
| BWXT240517P00080000 | 3/4/2024 5:21 PM | 80 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 37 | 52.88% |
| BWXT240517P00085000 | 4/24/2024 5:53 PM | 85 | 0.65 | 0.10 | 0.40 | 0.00 | 0.00% | 2 | 49 | 39.40% |
| BWXT240517P00090000 | 4/25/2024 7:13 PM | 90 | 1.15 | 0.75 | 1.05 | 0.00 | 0.00% | 9 | 30 | 35.86% |
| BWXT240517P00095000 | 4/26/2024 7:25 PM | 95 | 2.25 | 2.10 | 2.55 | -0.85 | -27.42% | 25 | 81 | 33.06% |
| BWXT240517P00100000 | 4/26/2024 7:14 PM | 100 | 5.00 | 4.80 | 6.90 | -3.27 | -39.54% | 1 | 102 | 49.32% |
| BWXT240517P00105000 | 4/11/2024 7:46 PM | 105 | 9.20 | 7.50 | 10.00 | 0.00 | 0.00% | 1 | 3 | 41.36% |
| 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
254.01
+0.21%
HII Huntington Ingalls Industries, Inc.
276.97
+0.36%
WWD Woodward, Inc.
150.58
+0.56%
DRS Leonardo DRS, Inc.
21.67
+1.31%
KTOS Kratos Defense & Security Solutions, Inc.
18.86
+9.11%
CAE CAE Inc.
19.04
+1.55%
HWM Howmet Aerospace Inc.
66.40
+2.47%
MRCY Mercury Systems, Inc.
29.08
+1.01%
HEI HEICO Corporation
206.46
-0.17%
HXL Hexcel Corporation
64.16
-0.03%