Woodward, Inc. (WWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240719C00095000 | 2024-06-11 2:52PM EDT | 95.00 | 86.80 | 84.50 | 88.80 | 0.00 | - | - | 0 | 89.06% |
| WWD240719C00120000 | 2024-02-20 10:44AM EDT | 120.00 | 22.25 | 29.80 | 34.00 | 0.00 | - | - | 5 | 0.00% |
| WWD240719C00130000 | 2024-04-26 2:26PM EDT | 130.00 | 24.00 | 53.00 | 57.90 | 0.00 | - | 1 | 5 | 107.89% |
| WWD240719C00135000 | 2024-05-06 3:12PM EDT | 135.00 | 39.80 | 49.00 | 53.50 | 0.00 | - | 2 | 7 | 105.85% |
| WWD240719C00140000 | 2024-05-06 12:35PM EDT | 140.00 | 34.60 | 44.10 | 48.40 | 0.00 | - | 1 | 10 | 96.80% |
| WWD240719C00145000 | 2024-05-02 10:19AM EDT | 145.00 | 24.00 | 40.50 | 44.80 | 0.00 | - | 1 | 11 | 97.97% |
| WWD240719C00150000 | 2024-05-07 9:39AM EDT | 150.00 | 25.85 | 34.30 | 39.00 | 0.00 | - | 1 | 52 | 81.97% |
| WWD240719C00155000 | 2024-05-07 9:39AM EDT | 155.00 | 21.25 | 29.50 | 34.30 | 0.00 | - | 1 | 6 | 74.78% |
| WWD240719C00160000 | 2024-05-09 2:56PM EDT | 160.00 | 20.40 | 21.20 | 25.50 | 0.00 | - | 1 | 8 | 57.21% |
| WWD240719C00165000 | 2024-06-07 3:08PM EDT | 165.00 | 18.85 | 15.50 | 19.30 | 0.00 | - | 1 | 80 | 41.43% |
| WWD240719C00170000 | 2024-05-06 10:13AM EDT | 170.00 | 8.70 | 15.00 | 18.50 | 0.00 | - | 1 | 6 | 56.20% |
| WWD240719C00175000 | 2024-06-04 10:22AM EDT | 175.00 | 11.67 | 8.50 | 10.40 | 0.00 | - | 1 | 11 | 30.91% |
| WWD240719C00180000 | 2024-06-14 1:42PM EDT | 180.00 | 4.75 | 5.50 | 6.00 | +0.15 | +3.26% | 3 | 19 | 23.90% |
| WWD240719C00185000 | 2024-06-17 9:38AM EDT | 185.00 | 2.64 | 3.20 | 3.80 | -1.64 | -38.32% | 1 | 9 | 24.32% |
| WWD240719C00190000 | 2024-06-11 9:39AM EDT | 190.00 | 1.70 | 1.45 | 2.25 | -0.48 | -22.02% | 4 | 52 | 24.52% |
| WWD240719C00195000 | 2024-06-04 10:22AM EDT | 195.00 | 1.97 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 37.57% |
| WWD240719C00230000 | 2024-04-09 1:34PM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 66.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD240719P00105000 | 2024-02-26 10:30AM EDT | 105.00 | 1.55 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 94.43% |
| WWD240719P00115000 | 2024-03-01 10:30AM EDT | 115.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 118.36% |
| WWD240719P00120000 | 2024-03-15 9:30AM EDT | 120.00 | 1.75 | 0.15 | 4.40 | 0.00 | - | 5 | 6 | 107.94% |
| WWD240719P00125000 | 2024-03-19 9:30AM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| WWD240719P00135000 | 2024-05-01 12:20PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 84.74% |
| WWD240719P00140000 | 2024-04-30 9:34AM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 25.00% |
| WWD240719P00145000 | 2024-05-01 12:20PM EDT | 145.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 23 | 39 | 69.21% |
| WWD240719P00150000 | 2024-05-16 12:23PM EDT | 150.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 36.50% |
| WWD240719P00155000 | 2024-05-07 12:57PM EDT | 155.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 54.18% |
| WWD240719P00160000 | 2024-05-02 12:08PM EDT | 160.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 8 | 62.62% |
| WWD240719P00165000 | 2024-06-04 11:58AM EDT | 165.00 | 0.74 | 0.00 | 3.30 | 0.00 | - | 20 | 30 | 44.98% |
| WWD240719P00170000 | 2024-05-13 3:30PM EDT | 170.00 | 2.95 | 0.15 | 4.70 | 0.00 | - | 24 | 24 | 44.47% |
| WWD240719P00175000 | 2024-06-14 10:44AM EDT | 175.00 | 2.30 | 1.10 | 2.20 | 0.00 | - | 1 | 43 | 22.36% |
| WWD240719P00180000 | 2024-06-14 12:19PM EDT | 180.00 | 4.60 | 3.20 | 3.80 | 0.00 | - | 2 | 33 | 20.93% |
| WWD240719P00185000 | 2024-06-17 10:29AM EDT | 185.00 | 6.50 | 4.00 | 6.50 | +2.20 | +51.16% | 1 | 30 | 20.83% |
© 2024 Yahoo. All rights reserved.