BorgWarner Inc. (BWA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240719C00017500 | 2024-04-24 9:39AM EDT | 17.50 | 16.20 | 18.50 | 19.60 | 0.00 | - | 1 | 4 | 107.62% |
| BWA240719C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.61 | 16.00 | 16.80 | 0.00 | - | 1 | 9 | 81.25% |
| BWA240719C00022500 | 2024-04-01 2:09PM EDT | 22.50 | 12.80 | 10.50 | 12.80 | 0.00 | - | 8 | 3 | 0.00% |
| BWA240719C00025000 | 2024-04-04 11:02AM EDT | 25.00 | 10.70 | 11.10 | 11.60 | 0.00 | - | 1 | 78 | 51.95% |
| BWA240719C00027500 | 2024-04-12 12:38PM EDT | 27.50 | 6.60 | 8.50 | 9.20 | 0.00 | - | 2 | 137 | 54.10% |
| BWA240719C00030000 | 2024-05-02 11:45AM EDT | 30.00 | 6.20 | 6.50 | 7.30 | 0.00 | - | 22 | 544 | 55.47% |
| BWA240719C00032500 | 2024-05-02 12:00PM EDT | 32.50 | 4.10 | 4.30 | 4.50 | 0.00 | - | 1 | 1,084 | 34.94% |
| BWA240719C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 2.55 | 2.60 | 2.75 | +0.32 | +14.35% | 5 | 1,575 | 32.37% |
| BWA240719C00037500 | 2024-05-02 2:18PM EDT | 37.50 | 1.10 | 1.25 | 1.40 | 0.00 | - | 39 | 1,166 | 29.49% |
| BWA240719C00040000 | 2024-05-02 11:41AM EDT | 40.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 50 | 1,171 | 27.78% |
| BWA240719C00042500 | 2024-05-02 12:54PM EDT | 42.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 268 | 29.25% |
| BWA240719C00045000 | 2024-05-02 3:20PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 26 | 30.57% |
| BWA240719C00047500 | 2024-01-31 3:44PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| BWA240719C00050000 | 2024-02-14 4:45PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240719P00017500 | 2024-04-18 2:45PM EDT | 17.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 16 | 102.93% |
| BWA240719P00020000 | 2024-05-02 1:54PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 89.45% |
| BWA240719P00022500 | 2024-04-04 2:37PM EDT | 22.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 32 | 60.74% |
| BWA240719P00025000 | 2024-05-02 1:37PM EDT | 25.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 47 | 155 | 55.08% |
| BWA240719P00027500 | 2024-04-18 2:45PM EDT | 27.50 | 0.47 | 0.10 | 0.45 | 0.00 | - | 42 | 3,374 | 50.98% |
| BWA240719P00030000 | 2024-05-02 1:37PM EDT | 30.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 63 | 2,608 | 34.08% |
| BWA240719P00032500 | 2024-05-02 12:46PM EDT | 32.50 | 0.61 | 0.45 | 0.55 | 0.00 | - | 6 | 1,000 | 28.86% |
| BWA240719P00035000 | 2024-05-02 12:07PM EDT | 35.00 | 1.35 | 1.10 | 1.45 | 0.00 | - | 84 | 514 | 30.13% |
| BWA240719P00037500 | 2024-04-30 10:16AM EDT | 37.50 | 4.80 | 2.25 | 2.45 | 0.00 | - | 2 | 299 | 24.95% |
| BWA240719P00040000 | 2024-02-20 10:30AM EDT | 40.00 | 10.00 | 6.60 | 6.80 | 0.00 | - | 10 | 110 | 64.67% |
| BWA240719P00042500 | 2024-04-17 2:21PM EDT | 42.50 | 10.60 | 6.20 | 6.80 | 0.00 | - | 190 | 87 | 33.30% |
| BWA240719P00045000 | 2024-04-04 12:29PM EDT | 45.00 | 9.30 | 8.30 | 9.50 | 0.00 | - | 10 | 0 | 45.61% |
| BWA240719P00047500 | 2023-11-22 4:25PM EDT | 47.50 | 12.88 | 11.00 | 13.90 | 0.00 | - | - | 0 | 62.60% |
| BWA240719P00050000 | 2024-01-05 11:23AM EDT | 50.00 | 14.55 | 14.50 | 17.40 | 0.00 | - | 1 | 0 | 88.72% |
© 2024 Yahoo. All rights reserved.