Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,297.28 -7.71 (-0.23%) Nikkei
38,772.01 -148.25 (-0.38%) Hang Seng
19,440.93 +64.40 (+0.33%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,360.86 -611.78 (-0.93%) CMC Crypto 200
1,372.90 -21.15 (-1.52%)
BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517C00040000 | 2024-01-24 4:20PM EDT | 40.00 | 40.61 | 47.70 | 52.50 | 0.00 | - | 1 | 3 | 1,139.84% |
| BWXT240517C00050000 | 2023-12-15 1:35PM EDT | 50.00 | 28.00 | 28.10 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| BWXT240517C00060000 | 2024-03-05 2:22PM EDT | 60.00 | 45.75 | 39.00 | 43.90 | 0.00 | - | 4 | 7 | 1,649.41% |
| BWXT240517C00065000 | 2024-02-29 10:30AM EDT | 65.00 | 36.90 | 35.70 | 40.50 | 0.00 | - | 2 | 6 | 1,582.71% |
| BWXT240517C00070000 | 2024-05-16 2:02PM EDT | 70.00 | 19.38 | 16.30 | 21.00 | -0.42 | -2.12% | 1 | 1 | 171.88% |
| BWXT240517C00075000 | 2024-05-15 3:34PM EDT | 75.00 | 14.40 | 11.50 | 16.00 | 0.00 | - | 50 | 0 | 178.13% |
| BWXT240517C00080000 | 2024-05-15 3:37PM EDT | 80.00 | 10.00 | 6.20 | 10.80 | 0.00 | - | 631 | 13 | 308.40% |
| BWXT240517C00085000 | 2024-05-15 3:37PM EDT | 85.00 | 5.00 | 1.60 | 5.90 | 0.00 | - | 702 | 12 | 59.38% |
| BWXT240517C00090000 | 2024-05-15 3:53PM EDT | 90.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | 30 | 620 | 69.34% |
| BWXT240517C00095000 | 2024-05-15 11:02AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 65.63% |
| BWXT240517C00100000 | 2024-05-14 3:56PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 576 | 104.69% |
| BWXT240517C00105000 | 2024-05-10 1:27PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 250 | 140.63% |
| BWXT240517C00110000 | 2024-05-06 3:59PM EDT | 110.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 1,237 | 171.88% |
| BWXT240517C00115000 | 2024-04-17 3:03PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 203.13% |
| BWXT240517C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 231.25% |
| BWXT240517C00125000 | 2024-04-12 11:25AM EDT | 125.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 25 | 34 | 426.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517P00055000 | 2024-01-25 10:48AM EDT | 55.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 541.80% |
| BWXT240517P00060000 | 2024-03-21 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 346.88% |
| BWXT240517P00065000 | 2024-04-09 1:43PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 378.13% |
| BWXT240517P00070000 | 2024-01-11 1:51PM EDT | 70.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 20 | 82 | 307.42% |
| BWXT240517P00075000 | 2024-04-30 3:32PM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 66 | 427.73% |
| BWXT240517P00080000 | 2024-03-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 159.96% |
| BWXT240517P00085000 | 2024-05-15 2:12PM EDT | 85.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 218.36% |
| BWXT240517P00090000 | 2024-05-16 12:04PM EDT | 90.00 | 1.00 | 0.85 | 4.80 | +0.55 | +122.22% | 7 | 53 | 111.23% |
| BWXT240517P00095000 | 2024-05-16 3:36PM EDT | 95.00 | 6.00 | 4.10 | 8.50 | +1.21 | +25.26% | 2 | 72 | 242.48% |
| BWXT240517P00100000 | 2024-05-08 12:42PM EDT | 100.00 | 12.39 | 9.10 | 13.50 | 0.00 | - | 1 | 94 | 317.77% |
| BWXT240517P00105000 | 2024-04-11 3:46PM EDT | 105.00 | 9.20 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 305.08% |
| BWXT240517P00110000 | 2024-03-11 9:35AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.