Options Chain for CURTISS WRIGHT CORP COM (CW) - $330.39 as of 2/21/2025 3:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 178.80 | 183.80 | 225.60 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 173.80 | 178.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 168.80 | 173.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 163.90 | 168.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 158.90 | 163.90 | 125.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 153.80 | 158.80 | 201.00 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 149.00 | 154.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 144.00 | 149.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 139.00 | 144.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 134.00 | 139.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 185.00 | 129.10 | 134.00 | 166.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 124.10 | 129.10 | 161.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 119.20 | 124.20 | 156.00 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 114.20 | 119.20 | 151.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 104.30 | 109.30 | 141.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 94.40 | 99.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 230.00 | 84.50 | 89.50 | 95.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 74.60 | 79.50 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 250.00 | 64.90 | 69.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:56 PM EST | |||
| 260.00 | 55.10 | 60.00 | 103.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.07 | 1/2/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 45.50 | 50.50 | 88.80 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.94 | 0.00 | -0.10 | 10/31/2024 | 2/21/2025 3:59:56 PM EST |
| 280.00 | 36.60 | 41.50 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.88 | 0.01 | -0.12 | 8/12/2024 | 2/21/2025 3:59:56 PM EST |
| 290.00 | 27.40 | 32.40 | 72.26 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.81 | 0.01 | -0.17 | 1/2/2025 | 2/21/2025 3:59:56 PM EST |
| 300.00 | 19.80 | 24.50 | 63.34 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.71 | 0.01 | -0.20 | 1/2/2025 | 2/21/2025 3:59:56 PM EST |
| 310.00 | 13.90 | 18.00 | 24.60 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.60 | 0.01 | -0.23 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 320.00 | 8.70 | 12.40 | 59.40 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.47 | 0.01 | -0.23 | 12/11/2024 | 2/21/2025 3:59:56 PM EST |
| 330.00 | 4.40 | 8.00 | 9.50 | 0.00 | 0.00% | 0 | 215 | 0.32 | 0.35 | 0.01 | -0.21 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 340.00 | 2.60 | 5.80 | 3.94 | -5.72 | -59.22% | 70 | 35 | 0.34 | 0.24 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 350.00 | 1.35 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 93 | 0.35 | 0.15 | 0.01 | -0.14 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 360.00 | 0.70 | 2.95 | 1.20 | -2.47 | -67.31% | 140 | 620 | 0.36 | 0.10 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 379 | 0.48 | 0.05 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 380.00 | 0.10 | 2.40 | 0.71 | -0.37 | -34.26% | 70 | 1,247 | 0.40 | 0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 2.40 | 1.48 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.02 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 615 | 0.47 | 0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.30 | 3.16 | 0.00 | 0.00% | 0 | 352 | 0.65 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.95 | 2.75 | 0.00 | 0.00% | 0 | 106 | 0.52 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.25 | 4.50 | 0.00 | 0.00% | 0 | 103 | 0.50 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.20 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.55 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.55 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.55 | 0.60 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.65 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/21/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.70 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 2/21/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 3.00 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.04 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 3.20 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.01 | 0.00 | -0.05 | 1/10/2025 | 2/21/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 3.40 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.03 | 0.00 | -0.07 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 3.70 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.06 | 0.00 | -0.10 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.12 | 0.01 | -0.12 | 1/7/2025 | 2/21/2025 3:59:56 PM EST |
| 290.00 | 0.50 | 5.40 | 2.30 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.19 | 0.01 | -0.17 | 1/7/2025 | 2/21/2025 3:59:56 PM EST |
| 300.00 | 2.70 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.29 | 0.01 | -0.20 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 310.00 | 7.60 | 10.40 | 3.39 | +2.39 | +239.00% | 1 | 12 | 0.35 | -0.40 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 320.00 | 10.70 | 14.70 | 5.64 | +0.44 | +8.47% | 1 | 30 | 0.31 | -0.53 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 330.00 | 16.70 | 20.50 | 18.00 | +7.60 | +73.08% | 2 | 14 | 0.30 | -0.65 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 340.00 | 24.30 | 28.90 | 12.10 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.76 | 0.01 | -0.18 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 350.00 | 33.30 | 37.30 | 35.73 | +19.23 | +116.55% | 2 | 91 | 0.43 | -0.85 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 360.00 | 42.60 | 45.90 | 24.10 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.90 | 0.01 | -0.11 | 10/30/2024 | 2/21/2025 3:59:56 PM EST |
| 370.00 | 51.50 | 56.50 | 11.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.95 | 0.00 | -0.06 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 380.00 | 61.50 | 66.50 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 390.00 | 71.50 | 76.50 | 18.40 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.98 | 0.00 | -0.02 | 1/24/2025 | 2/21/2025 3:59:56 PM EST |
| 400.00 | 81.50 | 86.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 410.00 | 91.50 | 96.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 420.00 | 101.50 | 106.50 | 72.05 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 430.00 | 111.50 | 116.50 | 45.40 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:56 PM EST |
| 440.00 | 121.50 | 126.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 450.00 | 131.50 | 136.50 | 82.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:56 PM EST |
| 460.00 | 141.50 | 146.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 470.00 | 151.50 | 156.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 480.00 | 161.50 | 166.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 490.00 | 171.50 | 176.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 500.00 | 181.50 | 186.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |