Woodward, Inc. (WWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD241018C00070000 | 2024-01-30 10:31AM EDT | 70.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WWD241018C00100000 | 2024-04-10 10:24AM EDT | 100.00 | 54.89 | 77.00 | 81.70 | 0.00 | - | 1 | 2 | 85.90% |
| WWD241018C00110000 | 2024-04-02 12:52PM EDT | 110.00 | 48.25 | 58.00 | 62.70 | 0.00 | - | - | 3 | 0.00% |
| WWD241018C00125000 | 2024-05-20 12:41PM EDT | 125.00 | 58.85 | 60.50 | 65.00 | 0.00 | - | 1 | 0 | 94.93% |
| WWD241018C00130000 | 2024-04-15 2:58PM EDT | 130.00 | 22.50 | 49.60 | 54.00 | 0.00 | - | 10 | 6 | 64.79% |
| WWD241018C00135000 | 2024-03-01 2:57PM EDT | 135.00 | 17.50 | 24.00 | 28.50 | 0.00 | - | 4 | 4 | 0.00% |
| WWD241018C00140000 | 2024-06-18 3:27PM EDT | 140.00 | 48.49 | 36.90 | 41.00 | 0.00 | - | 2 | 2 | 50.90% |
| WWD241018C00145000 | 2024-04-30 2:36PM EDT | 145.00 | 24.10 | 41.50 | 45.70 | 0.00 | - | 2 | 10 | 71.88% |
| WWD241018C00150000 | 2024-05-20 12:33PM EDT | 150.00 | 34.90 | 36.60 | 41.40 | 0.00 | - | 1 | 15 | 66.86% |
| WWD241018C00155000 | 2024-04-30 11:16AM EDT | 155.00 | 18.10 | 31.20 | 34.50 | 0.00 | - | 4 | 5 | 57.20% |
| WWD241018C00160000 | 2024-05-14 2:10PM EDT | 160.00 | 23.30 | 26.60 | 30.30 | 0.00 | - | 3 | 8 | 52.83% |
| WWD241018C00165000 | 2024-04-30 12:32PM EDT | 165.00 | 12.20 | 24.10 | 27.80 | 0.00 | - | 6 | 6 | 53.48% |
| WWD241018C00170000 | 2024-05-30 3:56PM EDT | 170.00 | 22.46 | 13.00 | 16.40 | 0.00 | - | 2 | 16 | 34.85% |
| WWD241018C00175000 | 2024-05-28 2:54PM EDT | 175.00 | 18.95 | 9.60 | 14.50 | 0.00 | - | 1 | 38 | 36.39% |
| WWD241018C00180000 | 2024-06-25 10:00AM EDT | 180.00 | 10.90 | 7.70 | 10.50 | 0.00 | - | 1 | 16 | 31.77% |
| WWD241018C00185000 | 2024-05-07 12:32PM EDT | 185.00 | 9.70 | 9.00 | 12.90 | 0.00 | - | 6 | 7 | 42.93% |
| WWD241018C00190000 | 2024-06-24 10:27AM EDT | 190.00 | 9.16 | 3.10 | 6.60 | 0.00 | - | 5 | 14 | 30.76% |
| WWD241018C00195000 | 2024-05-14 12:17PM EDT | 195.00 | 5.70 | 4.90 | 8.90 | 0.00 | - | 1 | 31 | 40.99% |
| WWD241018C00200000 | 2024-05-21 3:59PM EDT | 200.00 | 6.00 | 3.50 | 8.00 | 0.00 | - | 5 | 7 | 42.20% |
| WWD241018C00210000 | 2024-05-14 12:17PM EDT | 210.00 | 2.75 | 1.40 | 5.10 | 0.00 | - | 3 | 3 | 39.96% |
| WWD241018C00230000 | 2024-06-12 9:30AM EDT | 230.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | - | 6 | 50.28% |
| WWD241018C00270000 | 2024-06-14 11:50AM EDT | 270.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 7 | 41.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WWD241018P00105000 | 2024-02-15 10:30AM EDT | 105.00 | 2.00 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 71.84% |
| WWD241018P00110000 | 2024-03-05 10:30AM EDT | 110.00 | 2.00 | 0.35 | 4.80 | 0.00 | - | 7 | 12 | 67.14% |
| WWD241018P00115000 | 2024-03-25 9:30AM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| WWD241018P00120000 | 2024-04-11 9:30AM EDT | 120.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 56.03% |
| WWD241018P00125000 | 2024-03-04 10:30AM EDT | 125.00 | 3.60 | 0.25 | 4.90 | 0.00 | - | 1 | 1 | 52.44% |
| WWD241018P00130000 | 2024-03-26 9:30AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WWD241018P00135000 | 2024-05-23 10:20AM EDT | 135.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 53.96% |
| WWD241018P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 5.00 | 0.05 | 5.00 | 0.00 | - | 10 | 13 | 49.74% |
| WWD241018P00145000 | 2024-06-28 10:50AM EDT | 145.00 | 1.98 | 0.35 | 5.00 | +0.68 | +52.31% | 2 | 3 | 44.76% |
| WWD241018P00150000 | 2024-06-28 10:50AM EDT | 150.00 | 2.38 | 0.90 | 2.65 | +0.98 | +70.00% | 2 | 19 | 30.71% |
| WWD241018P00160000 | 2024-06-28 10:59AM EDT | 160.00 | 3.06 | 2.45 | 5.20 | +0.76 | +33.04% | 2 | 2 | 30.58% |
| WWD241018P00165000 | 2024-06-28 10:44AM EDT | 165.00 | 4.37 | 4.40 | 5.40 | +1.28 | +41.42% | 1 | 2 | 26.06% |
| WWD241018P00170000 | 2024-06-13 1:56PM EDT | 170.00 | 4.13 | 5.90 | 7.20 | 0.00 | - | 3 | 7 | 25.55% |
| WWD241018P00175000 | 2024-06-28 11:17AM EDT | 175.00 | 8.35 | 8.20 | 8.40 | +2.35 | +39.17% | 632 | 3 | 22.50% |
| WWD241018P00180000 | 2024-06-28 11:07AM EDT | 180.00 | 10.78 | 10.00 | 11.80 | +3.47 | +47.47% | 1 | 5 | 24.09% |
| WWD241018P00185000 | 2024-06-17 3:41PM EDT | 185.00 | 9.59 | 12.40 | 15.50 | 0.00 | - | 2 | 3 | 25.49% |
| WWD241018P00200000 | 2024-01-30 10:31AM EDT | 200.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.