UK Markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.15-0.71 (-1.83%)
At close: 04:00PM EDT
38.63 +0.48 (+1.26%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA220715C000250002021-12-13 10:35AM EDT25.0022.7022.7023.200.00--1345.90%
BWA220715C000275002022-01-04 1:12PM EDT27.5020.2020.3020.800.00-18307.28%
BWA220715C000300002021-12-29 4:41PM EDT30.0015.3017.8018.400.00-144271.80%
BWA220715C000325002022-01-03 4:13PM EDT32.5013.2215.7016.000.00-13243.80%
BWA220715C000350002021-12-28 4:46PM EDT35.0010.9713.4013.700.00-23216.60%
BWA220715C000375002022-01-05 1:15PM EDT37.5012.3011.2011.90+0.80+6.96%243196.22%
BWA220715C000400002022-01-05 1:30PM EDT40.0010.609.309.60+1.11+11.70%1931174.32%
BWA220715C000425002022-01-05 4:23PM EDT42.507.707.407.80+0.10+1.32%586156.54%
BWA220715C000450002022-01-05 12:55PM EDT45.006.435.806.20+0.41+6.81%1297142.09%
BWA220715C000475002022-01-05 4:41PM EDT47.504.714.504.80+0.91+23.95%13168130.37%
BWA220715C000500002022-01-05 4:15PM EDT50.003.583.303.60+0.08+2.29%4082119.29%
BWA220715C000525002022-01-05 12:49PM EDT52.502.902.452.70+0.72+33.03%1067111.77%
BWA220715C000550002022-01-04 12:01PM EDT55.001.501.701.950.00-462104.25%
BWA220715C000575002022-01-05 3:50PM EDT57.501.351.201.45+0.55+68.75%51299.61%
BWA220715C000600002022-01-04 10:30AM EDT60.000.550.801.050.00-12795.02%
BWA220715C000650002022-01-05 12:47PM EDT65.000.460.350.70+0.09+24.32%11591.99%
BWA220715C000700002021-12-14 12:17PM EDT70.000.300.150.300.00-132585.55%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA220715P000225002021-12-20 3:52PM EDT22.500.300.000.400.00--583.20%
BWA220715P000250002021-12-20 10:46AM EDT25.000.480.000.450.00-21070.70%
BWA220715P000275002021-12-17 11:06AM EDT27.500.250.050.85-0.25-50.00%101068.46%
BWA220715P000300002021-12-27 11:23AM EDT30.000.570.102.450.00-232579.00%
BWA220715P000325002021-12-29 12:55PM EDT32.500.700.450.750.00-43849.17%
BWA220715P000350002021-12-30 11:15AM EDT35.001.050.550.950.00-328538.38%
BWA220715P000375002022-01-05 2:59PM EDT37.500.991.001.40-0.26-20.80%110229.13%
BWA220715P000400002022-01-04 2:41PM EDT40.001.591.501.800.00-2540.00%
BWA220715P000425002022-01-05 2:59PM EDT42.502.112.202.50-0.19-8.26%2760.00%
BWA220715P000450002022-01-05 3:50PM EDT45.003.053.103.30-0.05-1.61%2730.00%
BWA220715P000475002021-12-28 12:00PM EDT47.506.004.204.700.00-2230.00%
BWA220715P000500002022-01-05 1:50PM EDT50.005.155.505.80-0.41-7.37%10330.00%
BWA220715P000525002021-12-30 4:49PM EDT52.509.207.107.500.00--400.00%
BWA220715P000550002021-12-16 11:20AM EDT55.0011.308.909.200.00--10.00%
BWA220715P000700002021-12-13 12:41PM EDT70.0025.2021.9023.000.00-1130.00%