UK Markets closed

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
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA211015C000300002021-05-07 11:23AM EDT30.0022.6024.2026.000.00-11482.76%
BWA211015C000350002021-06-07 1:52PM EDT35.0018.2013.7014.000.00-215221.63%
BWA211015C000375002021-05-20 11:24AM EDT37.5012.3710.4010.900.00-1011173.78%
BWA211015C000400002021-06-22 10:34AM EDT40.009.349.109.400.00-151169.73%
BWA211015C000425002021-06-11 12:24PM EDT42.5010.856.907.200.00-118145.90%
BWA211015C000475002021-06-18 2:54PM EDT47.504.083.804.100.00-554120.02%
BWA211015C000500002021-06-24 11:37AM EDT50.002.752.652.85-0.10-3.51%3271109.55%
BWA211015C000525002021-06-22 1:07PM EDT52.501.951.751.900.00-2118101.03%
BWA211015C000550002021-06-24 9:42AM EDT55.001.301.101.30+0.05+4.00%1313995.56%
BWA211015C000575002021-06-18 3:37PM EDT57.500.740.650.850.00-113290.72%
BWA211015C000600002021-06-17 10:00AM EDT60.000.900.400.500.00-514586.72%
BWA211015C000625002021-06-22 3:08PM EDT62.500.300.250.350.00-323085.94%
BWA211015C000650002021-06-15 11:05AM EDT65.000.200.100.250.00-16583.40%
BWA211015C000750002021-06-14 9:30AM EDT75.000.150.000.250.00-1299.80%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA211015P000250002021-03-24 9:30AM EDT25.000.250.050.250.00--3109.77%
BWA211015P000275002021-04-07 9:52AM EDT27.500.250.000.200.00--586.33%
BWA211015P000300002021-05-07 11:17AM EDT30.000.200.050.200.00-182274.61%
BWA211015P000325002021-04-13 11:02AM EDT32.500.550.300.400.00-3576.56%
BWA211015P000350002021-06-17 11:18AM EDT35.000.300.200.350.00-5736156.54%
BWA211015P000375002021-06-22 2:09PM EDT37.500.450.400.500.00-120950.59%
BWA211015P000400002021-06-24 11:24AM EDT40.000.730.650.75-0.32-30.48%10019140.53%
BWA211015P000425002021-06-24 10:31AM EDT42.501.101.101.30-0.12-9.84%610431.81%
BWA211015P000450002021-06-17 1:51PM EDT45.001.801.802.000.00-23780.00%
BWA211015P000475002021-06-15 2:58PM EDT47.501.992.803.100.00-1990.00%
BWA211015P000500002021-06-17 12:40PM EDT50.004.304.104.700.00-11240.00%
BWA211015P000525002021-06-23 11:41AM EDT52.506.005.706.000.00-170.00%
BWA211015P000550002021-06-17 11:34AM EDT55.007.107.607.800.00-1320.00%
BWA211015P000575002021-03-18 1:19PM EDT57.5011.3010.4010.600.00--10.00%
BWA211015P000600002021-06-02 11:42AM EDT60.008.9011.8012.100.00-12280.00%
BWA211015P000650002021-03-22 2:03PM EDT65.0018.0016.0016.300.00--10.00%
BWA211015P000750002021-04-16 11:32AM EDT75.0026.7223.8024.400.00-20200.00%