NasdaqGS - Nasdaq Real Time Price • USD
Woodward, Inc. (WWD)
As of 1:22 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240419C00075000 | 10/19/2023 2:52 PM | 75 | 52.70 | 55.10 | 60.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WWD240419C00105000 | 4/2/2024 4:52 PM | 105 | 50.45 | 40.60 | 43.90 | 0.00 | 0.00% | 3 | 3 | 459.57% |
| WWD240419C00110000 | 12/8/2023 5:16 PM | 110 | 25.87 | 23.10 | 28.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WWD240419C00115000 | 1/31/2024 3:01 PM | 115 | 26.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| WWD240419C00120000 | 4/19/2024 2:13 PM | 120 | 28.30 | 25.80 | 29.00 | -3.37 | -10.64% | 1 | 3 | 320.51% |
| WWD240419C00125000 | 4/16/2024 7:26 PM | 125 | 23.30 | 20.50 | 24.00 | -1.10 | -4.51% | 1 | 5 | 272.66% |
| WWD240419C00130000 | 3/11/2024 4:28 PM | 130 | 18.50 | 18.20 | 22.50 | 0.00 | 0.00% | 1 | 26 | 298.44% |
| WWD240419C00135000 | 4/18/2024 7:44 PM | 135 | 12.56 | 10.80 | 14.00 | 0.00 | 0.00% | 5 | 22 | 177.73% |
| WWD240419C00140000 | 4/18/2024 7:40 PM | 140 | 7.50 | 6.30 | 8.90 | 0.00 | 0.00% | 2 | 33 | 123.93% |
| WWD240419C00145000 | 4/18/2024 7:38 PM | 145 | 2.55 | 1.35 | 3.70 | 0.00 | 0.00% | 3 | 203 | 63.57% |
| WWD240419C00150000 | 4/17/2024 3:37 PM | 150 | 0.45 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 251 | 47.61% |
| WWD240419C00155000 | 4/17/2024 4:38 PM | 155 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 38 | 48.83% |
| WWD240419C00160000 | 4/9/2024 7:24 PM | 160 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 81 | 112.31% |
| WWD240419C00165000 | 4/8/2024 5:06 PM | 165 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 143.36% |
| WWD240419C00170000 | 4/4/2024 3:56 PM | 170 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 172.27% |
| WWD240419C00180000 | 12/5/2023 3:32 PM | 180 | 0.75 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 2 | 336.33% |
| WWD240419C00190000 | 1/29/2024 5:09 PM | 190 | 0.25 | 0.00 | 4.00 | 0.00 | 0.00% | - | 1 | 401.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240419P00110000 | 1/16/2024 4:44 PM | 110 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 517.97% |
| WWD240419P00115000 | 11/15/2023 6:03 PM | 115 | 2.45 | 1.25 | 3.70 | 0.00 | 0.00% | - | 10 | 465.23% |
| WWD240419P00120000 | 3/13/2024 3:31 PM | 120 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 15 | 404.30% |
| WWD240419P00125000 | 4/4/2024 7:49 PM | 125 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 17 | 205.86% |
| WWD240419P00130000 | 4/16/2024 4:44 PM | 130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 33 | 115.63% |
| WWD240419P00135000 | 4/18/2024 3:05 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 127.54% |
| WWD240419P00140000 | 3/27/2024 1:31 PM | 140 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 6 | 87.50% |
| WWD240419P00145000 | 4/18/2024 2:17 PM | 145 | 0.26 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 16 | 37.89% |
| WWD240419P00150000 | 4/10/2024 5:25 PM | 150 | 1.30 | 2.05 | 4.00 | 0.00 | 0.00% | 5 | 24 | 56.30% |
| WWD240419P00155000 | 4/9/2024 5:39 PM | 155 | 3.50 | 6.10 | 9.30 | 0.00 | 0.00% | 1 | 0 | 88.28% |
| WWD240419P00160000 | 4/8/2024 7:49 PM | 160 | 3.35 | 11.30 | 13.50 | 0.00 | 0.00% | - | 0 | 102.73% |
Related Tickers
CW Curtiss-Wright Corporation
250.19
+0.67%
HWM Howmet Aerospace Inc.
63.45
-0.08%
MOG-A Moog Inc.
154.62
+1.24%
TXT Textron Inc.
92.96
+0.41%
HII Huntington Ingalls Industries, Inc.
271.34
+0.93%
DRS Leonardo DRS, Inc.
20.86
-1.84%
BWXT BWX Technologies, Inc.
92.21
-1.36%
CAE CAE Inc.
18.59
+0.17%
HEI HEICO Corporation
197.09
+0.22%
VVX V2X, Inc.
47.94
+2.02%