BorgWarner Inc. (BWA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA241018C00017500 | 2024-04-01 10:26AM EDT | 17.50 | 18.03 | 15.50 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| BWA241018C00020000 | 2024-04-15 10:06AM EDT | 20.00 | 13.85 | 16.10 | 17.40 | 0.00 | - | 2 | 2 | 67.53% |
| BWA241018C00022500 | 2024-04-26 11:46AM EDT | 22.50 | 11.12 | 13.10 | 14.80 | 0.00 | - | 10 | 16 | 69.92% |
| BWA241018C00025000 | 2024-04-23 10:11AM EDT | 25.00 | 8.87 | 11.50 | 11.90 | 0.00 | - | 4 | 2 | 50.00% |
| BWA241018C00027500 | 2024-04-26 11:46AM EDT | 27.50 | 6.77 | 9.10 | 9.60 | 0.00 | - | 10 | 25 | 43.99% |
| BWA241018C00030000 | 2024-05-01 2:04PM EDT | 30.00 | 5.00 | 7.20 | 7.50 | 0.00 | - | 24 | 124 | 40.21% |
| BWA241018C00032500 | 2024-05-02 10:17AM EDT | 32.50 | 4.90 | 5.30 | 6.20 | 0.00 | - | 2 | 190 | 44.14% |
| BWA241018C00035000 | 2024-05-02 2:16PM EDT | 35.00 | 3.50 | 3.80 | 4.00 | 0.00 | - | 39 | 381 | 35.01% |
| BWA241018C00037500 | 2024-05-03 9:30AM EDT | 37.50 | 2.57 | 2.50 | 3.80 | +0.20 | +8.44% | 1 | 883 | 44.43% |
| BWA241018C00040000 | 2024-05-02 2:04PM EDT | 40.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 305 | 1,325 | 31.59% |
| BWA241018C00042500 | 2024-05-02 1:52PM EDT | 42.50 | 0.90 | 0.90 | 1.05 | 0.00 | - | 56 | 125 | 30.88% |
| BWA241018C00045000 | 2024-05-02 2:04PM EDT | 45.00 | 0.49 | 0.55 | 0.65 | 0.00 | - | 314 | 826 | 30.81% |
| BWA241018C00047500 | 2024-04-22 1:22PM EDT | 47.50 | 0.20 | 0.30 | 0.40 | 0.00 | - | - | 1 | 30.91% |
| BWA241018C00050000 | 2024-04-22 2:47PM EDT | 50.00 | 0.10 | 0.15 | 0.35 | 0.00 | - | - | 1 | 33.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA241018P00017500 | 2024-03-21 3:21PM EDT | 17.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 53.13% |
| BWA241018P00020000 | 2024-02-26 12:02PM EDT | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 61.82% |
| BWA241018P00022500 | 2024-04-15 2:00PM EDT | 22.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 11 | 48.05% |
| BWA241018P00025000 | 2024-04-30 3:42PM EDT | 25.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 112 | 50.81% |
| BWA241018P00027500 | 2024-05-03 9:30AM EDT | 27.50 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 14 | 222 | 33.55% |
| BWA241018P00030000 | 2024-05-02 2:30PM EDT | 30.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 6 | 295 | 31.67% |
| BWA241018P00032500 | 2024-05-02 2:16PM EDT | 32.50 | 1.45 | 1.15 | 1.30 | 0.00 | - | 58 | 379 | 29.69% |
| BWA241018P00035000 | 2024-05-02 2:14PM EDT | 35.00 | 2.40 | 2.00 | 2.15 | 0.00 | - | 115 | 551 | 28.00% |
| BWA241018P00037500 | 2024-05-02 9:57AM EDT | 37.50 | 3.90 | 3.10 | 3.40 | 0.00 | - | 1 | 98 | 26.95% |
| BWA241018P00040000 | 2024-04-25 11:01AM EDT | 40.00 | 7.60 | 4.00 | 4.90 | 0.00 | - | 2 | 75 | 24.73% |
| BWA241018P00042500 | 2024-04-04 12:27PM EDT | 42.50 | 7.30 | 5.80 | 6.90 | 0.00 | - | 57 | 47 | 24.59% |
| BWA241018P00045000 | 2024-04-04 12:27PM EDT | 45.00 | 9.45 | 8.80 | 9.40 | 0.00 | - | 10 | 0 | 29.79% |
© 2024 Yahoo. All rights reserved.