BorgWarner Inc. (BWA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA241018C00017500 | 2024-04-01 10:26AM EDT | 17.50 | 18.03 | 15.50 | 17.50 | 0.00 | - | 1 | 0 | 129.00% |
| BWA241018C00020000 | 2024-05-15 1:13PM EDT | 20.00 | 18.19 | 12.60 | 14.50 | 0.00 | - | 2 | 2 | 95.80% |
| BWA241018C00022500 | 2024-04-26 11:46AM EDT | 22.50 | 11.12 | 13.40 | 13.70 | 0.00 | - | 10 | 16 | 132.52% |
| BWA241018C00025000 | 2024-05-15 11:22AM EDT | 25.00 | 12.90 | 7.90 | 8.80 | 0.00 | - | 1 | 2 | 58.37% |
| BWA241018C00027500 | 2024-06-26 10:56AM EDT | 27.50 | 5.59 | 5.40 | 6.30 | 0.00 | - | 1 | 26 | 52.34% |
| BWA241018C00030000 | 2024-06-26 10:01AM EDT | 30.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 1 | 124 | 35.35% |
| BWA241018C00032500 | 2024-06-26 3:59PM EDT | 32.50 | 2.25 | 2.00 | 2.15 | 0.00 | - | 10 | 185 | 32.03% |
| BWA241018C00035000 | 2024-06-27 1:55PM EDT | 35.00 | 0.99 | 1.00 | 1.10 | 0.00 | - | 1 | 452 | 29.93% |
| BWA241018C00037500 | 2024-06-28 10:41AM EDT | 37.50 | 0.46 | 0.45 | 0.60 | -0.01 | -2.13% | 10 | 1,298 | 30.74% |
| BWA241018C00040000 | 2024-06-26 12:40PM EDT | 40.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 7 | 2,284 | 29.44% |
| BWA241018C00042500 | 2024-06-26 9:54AM EDT | 42.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 129 | 33.40% |
| BWA241018C00045000 | 2024-06-25 12:11PM EDT | 45.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 30 | 1,104 | 49.37% |
| BWA241018C00047500 | 2024-06-11 9:30AM EDT | 47.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 31 | 45.17% |
| BWA241018C00050000 | 2024-05-13 11:25AM EDT | 50.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 19 | 20 | 51.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA241018P00017500 | 2024-03-21 3:21PM EDT | 17.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 57.23% |
| BWA241018P00020000 | 2024-02-26 12:02PM EDT | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 65.72% |
| BWA241018P00022500 | 2024-04-15 2:00PM EDT | 22.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 48.63% |
| BWA241018P00025000 | 2024-06-14 10:40AM EDT | 25.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 20 | 126 | 35.40% |
| BWA241018P00027500 | 2024-06-17 2:02PM EDT | 27.50 | 0.41 | 0.40 | 0.50 | 0.00 | - | 2 | 165 | 31.40% |
| BWA241018P00030000 | 2024-06-24 3:00PM EDT | 30.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 30 | 321 | 28.03% |
| BWA241018P00032500 | 2024-06-28 10:19AM EDT | 32.50 | 2.00 | 1.90 | 2.00 | +0.05 | +2.56% | 10 | 294 | 26.25% |
| BWA241018P00035000 | 2024-06-28 3:35PM EDT | 35.00 | 3.45 | 3.30 | 3.50 | +0.15 | +4.55% | 50 | 520 | 24.27% |
| BWA241018P00037500 | 2024-06-24 9:49AM EDT | 37.50 | 4.20 | 5.30 | 5.50 | 0.00 | - | 2 | 725 | 22.71% |
| BWA241018P00040000 | 2024-06-24 12:09PM EDT | 40.00 | 6.30 | 6.20 | 9.30 | 0.00 | - | 1 | 105 | 55.40% |
| BWA241018P00042500 | 2024-05-24 10:30AM EDT | 42.50 | 7.28 | 9.20 | 9.70 | 0.00 | - | 10 | 0 | 0.00% |
| BWA241018P00045000 | 2024-04-04 12:27PM EDT | 45.00 | 9.45 | 8.30 | 9.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.