UK markets open in 5 hours 55 minutes

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.76-0.12 (-0.24%)
At close: 04:00PM EST
49.75 -0.01 (-0.02%)
After hours: 05:14PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA220121C000250002021-11-10 6:59AM EST25.0018.2820.7021.300.00--00.00%
BWA220121C000275002022-01-04 3:40PM EST27.5020.2021.9022.400.00-710271.09%
BWA220121C000300002021-12-27 10:18AM EST30.0013.7018.6020.200.00-25298.44%
BWA220121C000325002021-12-15 3:27PM EST32.5012.0415.7018.100.00-41308.59%
BWA220121C000350002022-01-07 3:36PM EST35.0013.7014.6014.900.00-1027173.05%
BWA220121C000375002022-01-13 11:15AM EST37.5011.6010.9012.900.00-226208.59%
BWA220121C000400002022-01-14 3:27PM EST40.009.709.609.90+1.40+16.87%1101116.41%
BWA220121C000425002022-01-14 3:31PM EST42.507.187.207.40-0.01-0.14%157470.31%
BWA220121C000450002022-01-14 11:25AM EST45.004.564.704.90+0.01+0.22%6382263.28%
BWA220121C000475002022-01-14 3:58PM EST47.502.352.302.50+0.15+6.82%671,19043.36%
BWA220121C000500002022-01-14 3:50PM EST50.000.620.550.70-0.10-13.89%471,62734.96%
BWA220121C000525002022-01-14 3:58PM EST52.500.090.050.10-0.01-10.00%2377135.55%
BWA220121C000550002022-01-13 10:52AM EST55.000.050.000.100.00-2521356.64%
BWA220121C000575002022-01-12 2:01PM EST57.500.050.000.050.00-515459.38%
BWA220121C000600002021-12-22 11:45AM EST60.000.030.000.050.00-119973.44%
BWA220121C000625002021-11-10 6:59AM EST62.500.900.000.750.00-18143.36%
BWA220121C000650002021-11-10 6:59AM EST65.000.350.000.750.00-25160.94%
BWA220121C000700002021-11-10 6:59AM EST70.000.150.000.500.00-5065176.56%
BWA220121C000800002021-10-18 12:10PM EST80.000.050.000.100.00-25177.34%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA220121P000250002021-11-10 6:59AM EST25.000.100.000.750.00--2373.83%
BWA220121P000275002021-11-10 6:59AM EST27.500.150.000.500.00-10113302.34%
BWA220121P000300002021-11-18 3:34PM EST30.000.130.000.000.00-1450.00%
BWA220121P000325002022-01-05 10:40AM EST32.500.040.000.500.00-1128228.13%
BWA220121P000350002022-01-10 2:47PM EST35.000.010.000.100.00-1399145.31%
BWA220121P000375002022-01-14 10:52AM EST37.500.030.000.05-0.07-70.00%15312108.59%
BWA220121P000400002022-01-13 12:19PM EST40.000.030.000.050.00-255286.72%
BWA220121P000425002022-01-14 12:05PM EST42.500.050.000.05+0.03+150.00%161,08065.63%
BWA220121P000450002022-01-14 1:55PM EST45.000.070.000.100.00-675250.39%
BWA220121P000475002022-01-14 12:01PM EST47.500.250.150.25+0.05+25.00%125343.95%
BWA220121P000500002022-01-13 12:14PM EST50.000.850.750.950.00-3619735.40%
BWA220121P000525002022-01-10 10:18AM EST52.504.502.552.900.00-122240.82%
BWA220121P000550002022-01-12 3:50PM EST55.007.104.405.700.00-31487.11%
BWA220121P000575002021-11-10 6:59AM EST57.5015.3011.3012.500.00-2188297.27%
BWA220121P000600002021-11-10 6:59AM EST60.0014.3013.8014.100.00-11306.15%