BorgWarner Inc. (BWA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 435.25% |
| BWA240719C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.61 | 15.40 | 18.20 | 0.00 | - | 1 | 9 | 409.67% |
| BWA240719C00022500 | 2024-04-01 2:09PM EDT | 22.50 | 12.80 | 10.50 | 12.80 | 0.00 | - | 8 | 3 | 217.87% |
| BWA240719C00025000 | 2024-06-12 3:26PM EDT | 25.00 | 9.30 | 5.70 | 9.00 | 0.00 | - | 1 | 78 | 68.56% |
| BWA240719C00027500 | 2024-06-25 1:00PM EDT | 27.50 | 5.27 | 3.50 | 6.40 | 0.00 | - | 1 | 135 | 55.76% |
| BWA240719C00030000 | 2024-06-27 2:23PM EDT | 30.00 | 2.20 | 1.65 | 3.20 | 0.00 | - | 7 | 536 | 64.45% |
| BWA240719C00032500 | 2024-06-28 1:54PM EDT | 32.50 | 0.70 | 0.60 | 0.70 | +0.08 | +12.90% | 57 | 1,221 | 27.25% |
| BWA240719C00035000 | 2024-06-28 2:57PM EDT | 35.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 3 | 1,798 | 30.57% |
| BWA240719C00037500 | 2024-06-28 3:18PM EDT | 37.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 47 | 1,583 | 42.77% |
| BWA240719C00040000 | 2024-06-24 9:38AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,544 | 49.22% |
| BWA240719C00042500 | 2024-06-14 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 266 | 64.65% |
| BWA240719C00045000 | 2024-06-20 10:17AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 75.20% |
| BWA240719C00047500 | 2024-05-20 11:12AM EDT | 47.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 116.80% |
| BWA240719C00050000 | 2024-06-06 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 116.80% |
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 | 186.72% |
| BWA240719P00020000 | 2024-05-02 1:54PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 21 | 164.65% |
| BWA240719P00022500 | 2024-06-14 1:05PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 132 | 89.84% |
| BWA240719P00025000 | 2024-06-20 10:31AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 244 | 83.40% |
| BWA240719P00027500 | 2024-06-27 2:04PM EDT | 27.50 | 0.05 | 0.05 | 0.50 | 0.00 | - | 6 | 3,353 | 60.45% |
| BWA240719P00030000 | 2024-06-28 9:47AM EDT | 30.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 9 | 2,577 | 28.61% |
| BWA240719P00032500 | 2024-06-28 3:07PM EDT | 32.50 | 0.85 | 0.75 | 0.85 | -0.09 | -9.57% | 16 | 1,237 | 23.58% |
| BWA240719P00035000 | 2024-06-28 3:35PM EDT | 35.00 | 2.87 | 1.60 | 3.10 | +0.17 | +6.30% | 50 | 572 | 40.53% |
| BWA240719P00037500 | 2024-06-13 3:12PM EDT | 37.50 | 3.80 | 4.70 | 6.30 | 0.00 | - | 3 | 0 | 53.52% |
| BWA240719P00040000 | 2024-05-22 10:47AM EDT | 40.00 | 4.00 | 6.70 | 7.00 | 0.00 | - | 1 | 1 | 0.00% |
| BWA240719P00042500 | 2024-05-24 10:30AM EDT | 42.50 | 7.27 | 8.10 | 9.50 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.