BorgWarner Inc. (BWA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.92-0.31 (-0.72%)
At close: 4:00PM EDT
42.99 +0.07 (0.16%)
After hours: 04:56PM EDT
After hours: 04:56PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA211015C00030000 | 2021-05-07 11:23AM EDT | 30.00 | 22.60 | 24.20 | 26.00 | 0.00 | - | 1 | 1 | 482.76% |
| BWA211015C00035000 | 2021-06-07 1:52PM EDT | 35.00 | 18.20 | 13.70 | 14.00 | 0.00 | - | 2 | 15 | 221.63% |
| BWA211015C00037500 | 2021-05-20 11:24AM EDT | 37.50 | 12.37 | 10.40 | 10.90 | 0.00 | - | 10 | 11 | 173.78% |
| BWA211015C00040000 | 2021-06-22 10:34AM EDT | 40.00 | 9.34 | 9.10 | 9.40 | 0.00 | - | 1 | 51 | 169.73% |
| BWA211015C00042500 | 2021-06-11 12:24PM EDT | 42.50 | 10.85 | 6.90 | 7.20 | 0.00 | - | 1 | 18 | 145.90% |
| BWA211015C00047500 | 2021-06-18 2:54PM EDT | 47.50 | 4.08 | 3.80 | 4.10 | 0.00 | - | 5 | 54 | 120.02% |
| BWA211015C00050000 | 2021-06-24 11:37AM EDT | 50.00 | 2.75 | 2.65 | 2.85 | -0.10 | -3.51% | 3 | 271 | 109.55% |
| BWA211015C00052500 | 2021-06-22 1:07PM EDT | 52.50 | 1.95 | 1.75 | 1.90 | 0.00 | - | 2 | 118 | 101.03% |
| BWA211015C00055000 | 2021-06-24 9:42AM EDT | 55.00 | 1.30 | 1.10 | 1.30 | +0.05 | +4.00% | 13 | 139 | 95.56% |
| BWA211015C00057500 | 2021-06-18 3:37PM EDT | 57.50 | 0.74 | 0.65 | 0.85 | 0.00 | - | 1 | 132 | 90.72% |
| BWA211015C00060000 | 2021-06-17 10:00AM EDT | 60.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 5 | 145 | 86.72% |
| BWA211015C00062500 | 2021-06-22 3:08PM EDT | 62.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 230 | 85.94% |
| BWA211015C00065000 | 2021-06-15 11:05AM EDT | 65.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 65 | 83.40% |
| BWA211015C00075000 | 2021-06-14 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 99.80% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA211015P00025000 | 2021-03-24 9:30AM EDT | 25.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 3 | 109.77% |
| BWA211015P00027500 | 2021-04-07 9:52AM EDT | 27.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 5 | 86.33% |
| BWA211015P00030000 | 2021-05-07 11:17AM EDT | 30.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 18 | 22 | 74.61% |
| BWA211015P00032500 | 2021-04-13 11:02AM EDT | 32.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 3 | 5 | 76.56% |
| BWA211015P00035000 | 2021-06-17 11:18AM EDT | 35.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 57 | 361 | 56.54% |
| BWA211015P00037500 | 2021-06-22 2:09PM EDT | 37.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 209 | 50.59% |
| BWA211015P00040000 | 2021-06-24 11:24AM EDT | 40.00 | 0.73 | 0.65 | 0.75 | -0.32 | -30.48% | 100 | 191 | 40.53% |
| BWA211015P00042500 | 2021-06-24 10:31AM EDT | 42.50 | 1.10 | 1.10 | 1.30 | -0.12 | -9.84% | 6 | 104 | 31.81% |
| BWA211015P00045000 | 2021-06-17 1:51PM EDT | 45.00 | 1.80 | 1.80 | 2.00 | 0.00 | - | 2 | 378 | 0.00% |
| BWA211015P00047500 | 2021-06-15 2:58PM EDT | 47.50 | 1.99 | 2.80 | 3.10 | 0.00 | - | 1 | 99 | 0.00% |
| BWA211015P00050000 | 2021-06-17 12:40PM EDT | 50.00 | 4.30 | 4.10 | 4.70 | 0.00 | - | 1 | 124 | 0.00% |
| BWA211015P00052500 | 2021-06-23 11:41AM EDT | 52.50 | 6.00 | 5.70 | 6.00 | 0.00 | - | 1 | 7 | 0.00% |
| BWA211015P00055000 | 2021-06-17 11:34AM EDT | 55.00 | 7.10 | 7.60 | 7.80 | 0.00 | - | 1 | 32 | 0.00% |
| BWA211015P00057500 | 2021-03-18 1:19PM EDT | 57.50 | 11.30 | 10.40 | 10.60 | 0.00 | - | - | 1 | 0.00% |
| BWA211015P00060000 | 2021-06-02 11:42AM EDT | 60.00 | 8.90 | 11.80 | 12.10 | 0.00 | - | 12 | 28 | 0.00% |
| BWA211015P00065000 | 2021-03-22 2:03PM EDT | 65.00 | 18.00 | 16.00 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| BWA211015P00075000 | 2021-04-16 11:32AM EDT | 75.00 | 26.72 | 23.80 | 24.40 | 0.00 | - | 20 | 20 | 0.00% |
© 2021 Verizon Media. All rights reserved.
