UK markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.98+0.08 (+0.16%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA210820C000300002021-07-21 11:44AM EDT30.0016.6017.5020.500.00-2086.72%
BWA210820C000375002021-07-02 9:50AM EDT37.5011.0011.4011.600.00-1050.00%
BWA210820C000400002021-07-29 10:47AM EDT40.009.208.9010.600.00-21487.50%
BWA210820C000425002021-07-29 1:32PM EDT42.506.406.507.500.00-52359.86%
BWA210820C000450002021-07-29 3:25PM EDT45.004.704.204.60+0.40+9.30%211345.95%
BWA210820C000475002021-07-29 2:37PM EDT47.502.452.402.55+0.05+2.08%1149137.94%
BWA210820C000500002021-07-30 2:57PM EDT50.001.151.051.20+0.08+7.48%121,12535.94%
BWA210820C000525002021-07-30 1:21PM EDT52.500.400.350.450.00-167134.72%
BWA210820C000550002021-07-30 11:12AM EDT55.000.120.050.15-0.03-20.00%1017434.96%
BWA210820C000575002021-07-12 3:48PM EDT57.500.100.000.100.00-1941.02%
BWA210820C000600002021-06-28 10:16AM EDT60.000.150.000.150.00-3453.52%
BWA210820C000650002021-06-23 12:04PM EDT65.000.090.000.750.00--584.18%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA210820P000375002021-07-22 3:35PM EDT37.500.150.000.100.00-162757.42%
BWA210820P000400002021-07-26 10:35AM EDT40.000.110.000.150.00-56055.76%
BWA210820P000425002021-07-29 2:44PM EDT42.500.150.100.200.00-227145.12%
BWA210820P000450002021-07-30 2:14PM EDT45.000.400.350.450.00-559840.43%
BWA210820P000475002021-07-30 11:56AM EDT47.501.110.901.05+0.06+5.71%1252937.50%
BWA210820P000500002021-07-29 1:32PM EDT50.002.302.102.25+0.05+2.22%1010336.62%
BWA210820P000525002021-07-30 3:41PM EDT52.504.003.804.100.00-311838.57%
BWA210820P000550002021-07-20 12:10PM EDT55.008.505.106.500.00-2348.83%
BWA210820P000650002021-06-23 12:01PM EDT65.0016.7116.3019.300.00--0134.67%