BorgWarner Inc. (BWA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240419C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.41 | 11.50 | 12.80 | 0.00 | - | 1 | 1 | 443.75% |
| BWA240419C00022500 | 2024-03-21 9:30AM EDT | 22.50 | 10.50 | 10.10 | 10.20 | 0.00 | - | 20 | 3 | 0.00% |
| BWA240419C00025000 | 2024-04-18 10:53AM EDT | 25.00 | 7.20 | 7.60 | 7.80 | 0.00 | - | 3 | 22 | 260.94% |
| BWA240419C00027500 | 2024-03-12 9:30AM EDT | 27.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| BWA240419C00030000 | 2024-04-19 9:46AM EDT | 30.00 | 2.48 | 2.65 | 2.75 | +0.41 | +19.81% | 2 | 234 | 0.00% |
| BWA240419C00032500 | 2024-04-19 3:29PM EDT | 32.50 | 0.20 | 0.10 | 0.25 | +0.12 | +150.00% | 416 | 1,122 | 0.00% |
| BWA240419C00035000 | 2024-04-19 11:35AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 6,490 | 75.00% |
| BWA240419C00037500 | 2024-04-19 2:20PM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 658 | 134.38% |
| BWA240419C00040000 | 2024-04-18 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 382 | 206.25% |
| BWA240419C00042500 | 2024-04-01 2:27PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 261 | 231.25% |
| BWA240419C00045000 | 2024-04-12 3:25PM EDT | 45.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 136 | 271.88% |
| BWA240419C00047500 | 2024-02-27 1:53PM EDT | 47.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 71 | 312.50% |
| BWA240419C00050000 | 2024-03-07 12:30PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 516 | 346.88% |
| BWA240419C00055000 | 2023-08-23 10:16AM EDT | 55.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 632.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240419P00017500 | 2024-02-08 4:38PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 26 | 578.13% |
| BWA240419P00020000 | 2024-01-26 11:42AM EDT | 20.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 696.88% |
| BWA240419P00022500 | 2024-03-18 1:22PM EDT | 22.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 607.81% |
| BWA240419P00025000 | 2024-04-03 3:52PM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 246.88% |
| BWA240419P00027500 | 2024-04-19 10:00AM EDT | 27.50 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 8 | 324 | 192.19% |
| BWA240419P00030000 | 2024-04-19 11:18AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 16 | 837 | 95.31% |
| BWA240419P00032500 | 2024-04-19 2:31PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 102 | 1,482 | 21.49% |
| BWA240419P00035000 | 2024-04-19 1:05PM EDT | 35.00 | 2.23 | 2.30 | 2.40 | -0.79 | -26.16% | 4 | 167 | 107.81% |
| BWA240419P00037500 | 2024-04-17 2:21PM EDT | 37.50 | 5.40 | 4.70 | 4.90 | 0.00 | - | 130 | 55 | 159.38% |
| BWA240419P00040000 | 2024-04-19 3:00PM EDT | 40.00 | 7.36 | 7.20 | 7.40 | -0.39 | -5.03% | 15 | 15 | 217.19% |
| BWA240419P00042500 | 2023-11-24 11:28AM EDT | 42.50 | 7.90 | 5.80 | 7.70 | 0.00 | - | 20 | 19 | 0.00% |
| BWA240419P00045000 | 2023-12-13 3:56PM EDT | 45.00 | 11.80 | 10.80 | 14.20 | 0.00 | - | 17 | 22 | 414.84% |
| BWA240419P00047500 | 2023-10-30 12:55PM EDT | 47.50 | 11.05 | 11.10 | 15.10 | 0.00 | - | 3 | 0 | 501.56% |
| BWA240419P00050000 | 2023-09-13 9:59AM EDT | 50.00 | 9.20 | 11.10 | 12.20 | 0.00 | - | 1 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.