Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BWXT240419C00055000 | 2024-03-26 1:20PM EDT | 55.00 | 44.90 | 45.70 | 50.50 | 0.00 | - | 1 | 1 | 145.12% |
BWXT240419C00070000 | 2023-12-28 2:19PM EDT | 70.00 | 8.86 | 10.60 | 15.30 | 0.00 | - | 10 | 10 | 0.00% |
BWXT240419C00075000 | 2024-02-28 11:10AM EDT | 75.00 | 21.12 | 25.70 | 30.50 | 0.00 | - | 4 | 13 | 81.25% |
BWXT240419C00080000 | 2024-03-15 11:22AM EDT | 80.00 | 20.20 | 22.70 | 23.70 | 0.00 | - | 2 | 42 | 70.56% |
BWXT240419C00085000 | 2024-03-21 3:54PM EDT | 85.00 | 17.19 | 16.50 | 19.20 | 0.00 | - | 4 | 178 | 77.10% |
BWXT240419C00090000 | 2024-03-20 2:15PM EDT | 90.00 | 10.70 | 11.60 | 15.50 | 0.00 | - | 5 | 24 | 50.17% |
BWXT240419C00095000 | 2024-03-20 9:46AM EDT | 95.00 | 7.45 | 6.80 | 10.50 | 0.00 | - | 2 | 44 | 59.99% |
BWXT240419C00100000 | 2024-03-28 12:22PM EDT | 100.00 | 4.10 | 2.95 | 4.20 | +1.03 | +33.55% | 2 | 136 | 26.51% |
BWXT240419C00105000 | 2024-03-28 3:36PM EDT | 105.00 | 1.15 | 0.60 | 1.15 | +0.47 | +69.12% | 11 | 181 | 20.51% |
BWXT240419C00110000 | 2024-03-28 12:02PM EDT | 110.00 | 0.22 | 0.15 | 0.25 | +0.17 | +340.00% | 11 | 318 | 21.09% |
BWXT240419C00115000 | 2024-03-21 10:02AM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 172 | 33.06% |
BWXT240419C00120000 | 2024-03-07 10:56AM EDT | 120.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 40.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BWXT240419P00065000 | 2023-12-21 4:30PM EDT | 65.00 | 1.62 | 0.25 | 0.50 | 0.00 | - | - | 1 | 105.76% |
BWXT240419P00070000 | 2024-02-02 1:26PM EDT | 70.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 146.97% |
BWXT240419P00075000 | 2024-02-15 2:58PM EDT | 75.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 5 | 2 | 63.09% |
BWXT240419P00080000 | 2024-02-28 12:15PM EDT | 80.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 63.87% |
BWXT240419P00085000 | 2024-03-19 3:55PM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 51.86% |
BWXT240419P00090000 | 2024-03-22 1:46PM EDT | 90.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 31.35% |
BWXT240419P00095000 | 2024-03-28 12:31PM EDT | 95.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 2 | 99 | 21.97% |
BWXT240419P00100000 | 2024-03-28 3:12PM EDT | 100.00 | 0.75 | 0.60 | 0.90 | -1.15 | -60.53% | 12 | 109 | 19.07% |
BWXT240419P00105000 | 2024-03-28 3:44PM EDT | 105.00 | 2.70 | 2.90 | 3.20 | -2.39 | -46.95% | 5 | 37 | 16.94% |