BorgWarner Inc. (BWA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240719C00017500 | 2024-04-24 9:39AM EDT | 17.50 | 16.20 | 18.10 | 19.00 | 0.00 | - | 1 | 4 | 339.45% |
| BWA240719C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.61 | 15.40 | 18.20 | 0.00 | - | 1 | 9 | 324.02% |
| BWA240719C00022500 | 2024-04-01 2:09PM EDT | 22.50 | 12.80 | 10.50 | 12.80 | 0.00 | - | 8 | 3 | 153.42% |
| BWA240719C00025000 | 2024-06-12 3:26PM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| BWA240719C00027500 | 2024-05-08 1:36PM EDT | 27.50 | 9.90 | 5.40 | 7.50 | 0.00 | - | 1 | 136 | 86.33% |
| BWA240719C00030000 | 2024-06-18 3:47PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 532 | 0.00% |
| BWA240719C00032500 | 2024-06-21 3:53PM EDT | 32.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 917 | 0.00% |
| BWA240719C00035000 | 2024-06-21 1:16PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 1,670 | 6.25% |
| BWA240719C00037500 | 2024-06-21 11:53AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,567 | 12.50% |
| BWA240719C00040000 | 2024-06-21 9:56AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,546 | 12.50% |
| BWA240719C00042500 | 2024-06-14 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| BWA240719C00045000 | 2024-06-20 10:17AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| BWA240719C00047500 | 2024-05-20 11:12AM EDT | 47.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 96.58% |
| BWA240719C00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240719P00017500 | 2024-04-18 2:45PM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 16 | 168.55% |
| BWA240719P00020000 | 2024-05-02 1:54PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 21 | 149.80% |
| BWA240719P00022500 | 2024-06-14 1:05PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 132 | 25.00% |
| BWA240719P00025000 | 2024-06-20 10:31AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 244 | 25.00% |
| BWA240719P00027500 | 2024-06-20 3:47PM EDT | 27.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,353 | 12.50% |
| BWA240719P00030000 | 2024-06-20 3:47PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,583 | 12.50% |
| BWA240719P00032500 | 2024-06-21 3:26PM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 980 | 3.13% |
| BWA240719P00035000 | 2024-06-21 3:59PM EDT | 35.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 14 | 592 | 0.00% |
| BWA240719P00037500 | 2024-06-13 3:12PM EDT | 37.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.00% |
| BWA240719P00040000 | 2024-05-22 10:47AM EDT | 40.00 | 4.00 | 6.70 | 7.00 | 0.00 | - | 1 | 1 | 46.78% |
| BWA240719P00042500 | 2024-05-24 10:30AM EDT | 42.50 | 7.27 | 8.10 | 9.50 | 0.00 | - | 10 | 0 | 57.81% |
| BWA240719P00045000 | 2024-04-04 12:29PM EDT | 45.00 | 9.30 | 6.70 | 10.60 | 0.00 | - | 10 | 0 | 0.00% |
| BWA240719P00047500 | 2023-11-22 4:25PM EDT | 47.50 | 12.88 | 11.00 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| BWA240719P00050000 | 2024-01-05 11:23AM EDT | 50.00 | 14.55 | 14.50 | 17.40 | 0.00 | - | 1 | 0 | 115.82% |
© 2024 Yahoo. All rights reserved.