Advertisement
U.S. markets closed

BWX Technologies, Inc. (BWXT)

NYSE - NYSE Delayed Price. Currency in USD
102.62+0.69 (+0.68%)
At close: 04:00PM EDT
102.47 -0.15 (-0.15%)
After hours: 06:10PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BWXT240419C000550002024-03-26 1:20PM EDT55.0044.9045.7050.500.00-11145.12%
BWXT240419C000700002023-12-28 2:19PM EDT70.008.8610.6015.300.00-10100.00%
BWXT240419C000750002024-02-28 11:10AM EDT75.0021.1225.7030.500.00-41381.25%
BWXT240419C000800002024-03-15 11:22AM EDT80.0020.2022.7023.700.00-24270.56%
BWXT240419C000850002024-03-21 3:54PM EDT85.0017.1916.5019.200.00-417877.10%
BWXT240419C000900002024-03-20 2:15PM EDT90.0010.7011.6015.500.00-52450.17%
BWXT240419C000950002024-03-20 9:46AM EDT95.007.456.8010.500.00-24459.99%
BWXT240419C001000002024-03-28 12:22PM EDT100.004.102.954.20+1.03+33.55%213626.51%
BWXT240419C001050002024-03-28 3:36PM EDT105.001.150.601.15+0.47+69.12%1118120.51%
BWXT240419C001100002024-03-28 12:02PM EDT110.000.220.150.25+0.17+340.00%1131821.09%
BWXT240419C001150002024-03-21 10:02AM EDT115.000.100.000.350.00-217233.06%
BWXT240419C001200002024-03-07 10:56AM EDT120.000.300.000.300.00-1240.43%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BWXT240419P000650002023-12-21 4:30PM EDT65.001.620.250.500.00--1105.76%
BWXT240419P000700002024-02-02 1:26PM EDT70.000.430.004.800.00-33146.97%
BWXT240419P000750002024-02-15 2:58PM EDT75.000.450.000.250.00-5263.09%
BWXT240419P000800002024-02-28 12:15PM EDT80.000.170.000.750.00-11163.87%
BWXT240419P000850002024-03-19 3:55PM EDT85.000.050.000.400.00-11051.86%
BWXT240419P000900002024-03-22 1:46PM EDT90.000.130.000.150.00-13031.35%
BWXT240419P000950002024-03-28 12:31PM EDT95.000.160.100.20-0.09-36.00%29921.97%
BWXT240419P001000002024-03-28 3:12PM EDT100.000.750.600.90-1.15-60.53%1210919.07%
BWXT240419P001050002024-03-28 3:44PM EDT105.002.702.903.20-2.39-46.95%53716.94%