BorgWarner Inc. (BWA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA221216C00020000 | 2022-07-06 8:58AM EST | 20.00 | 13.10 | 19.60 | 19.90 | 0.00 | - | - | 5 | 0.00% |
| BWA221216C00027500 | 2022-08-11 12:50PM EST | 27.50 | 12.80 | 12.70 | 13.00 | +12.80 | - | 1 | 5 | 0.00% |
| BWA221216C00030000 | 2022-08-11 9:02AM EST | 30.00 | 10.20 | 10.40 | 10.60 | +3.50 | +52.24% | 6 | 34 | 0.00% |
| BWA221216C00032500 | 2022-07-07 2:25PM EST | 32.50 | 4.95 | 8.10 | 8.40 | 0.00 | - | - | 7 | 0.00% |
| BWA221216C00035000 | 2022-08-11 9:55AM EST | 35.00 | 6.15 | 6.20 | 5.90 | +0.24 | +4.06% | 51 | 100 | 0.00% |
| BWA221216C00037500 | 2022-08-05 10:49AM EST | 37.50 | 3.30 | 4.50 | 4.70 | 0.00 | - | 1 | 37 | 0.00% |
| BWA221216C00040000 | 2022-08-11 10:58AM EST | 40.00 | 3.06 | 2.80 | 3.20 | +0.86 | +39.09% | 7 | 2,251 | 47.95% |
| BWA221216C00042500 | 2022-08-11 10:22AM EST | 42.50 | 1.92 | 2.00 | 2.10 | +0.22 | +12.94% | 1 | 147 | 61.13% |
| BWA221216C00045000 | 2022-08-09 8:46AM EST | 45.00 | 1.14 | 1.10 | 1.25 | +0.22 | +23.91% | 20 | 1,142 | 64.84% |
| BWA221216C00047500 | 2022-08-09 11:22AM EST | 47.50 | 0.50 | 0.60 | 0.70 | 0.00 | - | 5 | 59 | 67.87% |
| BWA221216C00050000 | 2022-07-26 9:52AM EST | 50.00 | 0.37 | 0.35 | 0.40 | +0.17 | +85.00% | 2 | 72 | 71.88% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA221216P00022500 | 2022-08-05 10:46AM EST | 22.50 | 0.23 | 0.05 | 0.30 | 0.00 | - | - | 11 | 192.58% |
| BWA221216P00025000 | 2022-08-04 8:30AM EST | 25.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | - | 61 | 176.95% |
| BWA221216P00027500 | 2022-08-03 9:55AM EST | 27.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 15 | 169.92% |
| BWA221216P00030000 | 2022-07-29 11:11AM EST | 30.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | - | 39 | 158.69% |
| BWA221216P00032500 | 2022-08-05 11:14AM EST | 32.50 | 1.30 | 0.90 | 1.05 | 0.00 | - | 1 | 469 | 152.15% |
| BWA221216P00035000 | 2022-08-08 2:52PM EST | 35.00 | 1.47 | 1.45 | 1.60 | -0.33 | -18.33% | 2 | 1,302 | 148.83% |
| BWA221216P00037500 | 2022-08-08 11:09AM EST | 37.50 | 2.70 | 2.10 | 2.40 | 0.00 | - | 1 | 49 | 145.07% |
| BWA221216P00040000 | 2022-08-04 9:34AM EST | 40.00 | 3.83 | 3.40 | 3.70 | 0.00 | - | - | 43 | 153.86% |
| BWA221216P00042500 | 2022-08-08 12:00PM EST | 42.50 | 5.40 | 4.90 | 4.70 | 0.00 | - | - | 35 | 153.03% |
| BWA221216P00045000 | 2022-08-03 9:51AM EST | 45.00 | 6.70 | 6.70 | 7.00 | 0.00 | - | - | 43 | 170.85% |
| BWA221216P00047500 | 2022-07-28 10:13AM EST | 47.50 | 10.40 | 8.20 | 9.00 | 0.00 | - | - | 13 | 174.12% |
| BWA221216P00050000 | 2022-08-03 10:36AM EST | 50.00 | 10.65 | 11.00 | 10.60 | 0.00 | - | - | 11 | 187.50% |
© 2022 Yahoo. All rights reserved.
