BorgWarner Inc. (BWA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA220715C00025000 | 2021-12-13 10:35AM EDT | 25.00 | 22.70 | 22.70 | 23.20 | 0.00 | - | - | 1 | 345.90% |
| BWA220715C00027500 | 2022-01-04 1:12PM EDT | 27.50 | 20.20 | 20.30 | 20.80 | 0.00 | - | 1 | 8 | 307.28% |
| BWA220715C00030000 | 2021-12-29 4:41PM EDT | 30.00 | 15.30 | 17.80 | 18.40 | 0.00 | - | 1 | 44 | 271.80% |
| BWA220715C00032500 | 2022-01-03 4:13PM EDT | 32.50 | 13.22 | 15.70 | 16.00 | 0.00 | - | 1 | 3 | 243.80% |
| BWA220715C00035000 | 2021-12-28 4:46PM EDT | 35.00 | 10.97 | 13.40 | 13.70 | 0.00 | - | 2 | 3 | 216.60% |
| BWA220715C00037500 | 2022-01-05 1:15PM EDT | 37.50 | 12.30 | 11.20 | 11.90 | +0.80 | +6.96% | 2 | 43 | 196.22% |
| BWA220715C00040000 | 2022-01-05 1:30PM EDT | 40.00 | 10.60 | 9.30 | 9.60 | +1.11 | +11.70% | 19 | 31 | 174.32% |
| BWA220715C00042500 | 2022-01-05 4:23PM EDT | 42.50 | 7.70 | 7.40 | 7.80 | +0.10 | +1.32% | 5 | 86 | 156.54% |
| BWA220715C00045000 | 2022-01-05 12:55PM EDT | 45.00 | 6.43 | 5.80 | 6.20 | +0.41 | +6.81% | 12 | 97 | 142.09% |
| BWA220715C00047500 | 2022-01-05 4:41PM EDT | 47.50 | 4.71 | 4.50 | 4.80 | +0.91 | +23.95% | 13 | 168 | 130.37% |
| BWA220715C00050000 | 2022-01-05 4:15PM EDT | 50.00 | 3.58 | 3.30 | 3.60 | +0.08 | +2.29% | 40 | 82 | 119.29% |
| BWA220715C00052500 | 2022-01-05 12:49PM EDT | 52.50 | 2.90 | 2.45 | 2.70 | +0.72 | +33.03% | 10 | 67 | 111.77% |
| BWA220715C00055000 | 2022-01-04 12:01PM EDT | 55.00 | 1.50 | 1.70 | 1.95 | 0.00 | - | 4 | 62 | 104.25% |
| BWA220715C00057500 | 2022-01-05 3:50PM EDT | 57.50 | 1.35 | 1.20 | 1.45 | +0.55 | +68.75% | 5 | 12 | 99.61% |
| BWA220715C00060000 | 2022-01-04 10:30AM EDT | 60.00 | 0.55 | 0.80 | 1.05 | 0.00 | - | 1 | 27 | 95.02% |
| BWA220715C00065000 | 2022-01-05 12:47PM EDT | 65.00 | 0.46 | 0.35 | 0.70 | +0.09 | +24.32% | 1 | 15 | 91.99% |
| BWA220715C00070000 | 2021-12-14 12:17PM EDT | 70.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 13 | 25 | 85.55% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA220715P00022500 | 2021-12-20 3:52PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 83.20% |
| BWA220715P00025000 | 2021-12-20 10:46AM EDT | 25.00 | 0.48 | 0.00 | 0.45 | 0.00 | - | 2 | 10 | 70.70% |
| BWA220715P00027500 | 2021-12-17 11:06AM EDT | 27.50 | 0.25 | 0.05 | 0.85 | -0.25 | -50.00% | 10 | 10 | 68.46% |
| BWA220715P00030000 | 2021-12-27 11:23AM EDT | 30.00 | 0.57 | 0.10 | 2.45 | 0.00 | - | 23 | 25 | 79.00% |
| BWA220715P00032500 | 2021-12-29 12:55PM EDT | 32.50 | 0.70 | 0.45 | 0.75 | 0.00 | - | 4 | 38 | 49.17% |
| BWA220715P00035000 | 2021-12-30 11:15AM EDT | 35.00 | 1.05 | 0.55 | 0.95 | 0.00 | - | 3 | 285 | 38.38% |
| BWA220715P00037500 | 2022-01-05 2:59PM EDT | 37.50 | 0.99 | 1.00 | 1.40 | -0.26 | -20.80% | 1 | 102 | 29.13% |
| BWA220715P00040000 | 2022-01-04 2:41PM EDT | 40.00 | 1.59 | 1.50 | 1.80 | 0.00 | - | 2 | 54 | 0.00% |
| BWA220715P00042500 | 2022-01-05 2:59PM EDT | 42.50 | 2.11 | 2.20 | 2.50 | -0.19 | -8.26% | 2 | 76 | 0.00% |
| BWA220715P00045000 | 2022-01-05 3:50PM EDT | 45.00 | 3.05 | 3.10 | 3.30 | -0.05 | -1.61% | 2 | 73 | 0.00% |
| BWA220715P00047500 | 2021-12-28 12:00PM EDT | 47.50 | 6.00 | 4.20 | 4.70 | 0.00 | - | 2 | 23 | 0.00% |
| BWA220715P00050000 | 2022-01-05 1:50PM EDT | 50.00 | 5.15 | 5.50 | 5.80 | -0.41 | -7.37% | 10 | 33 | 0.00% |
| BWA220715P00052500 | 2021-12-30 4:49PM EDT | 52.50 | 9.20 | 7.10 | 7.50 | 0.00 | - | - | 40 | 0.00% |
| BWA220715P00055000 | 2021-12-16 11:20AM EDT | 55.00 | 11.30 | 8.90 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| BWA220715P00070000 | 2021-12-13 12:41PM EDT | 70.00 | 25.20 | 21.90 | 23.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
