BorgWarner Inc. (BWA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 15.30 | 17.90 | 0.00 | - | 1 | 4 | 137.60% |
| BWA240719C00020000 | 2024-04-16 3:30PM EDT | 20.00 | 13.61 | 11.00 | 13.10 | 0.00 | - | 1 | 9 | 75.00% |
| BWA240719C00022500 | 2024-04-01 2:09PM EDT | 22.50 | 12.80 | 9.40 | 12.60 | 0.00 | - | 8 | 3 | 76.07% |
| BWA240719C00025000 | 2024-04-04 11:02AM EDT | 25.00 | 10.70 | 7.30 | 8.20 | 0.00 | - | 1 | 78 | 50.44% |
| BWA240719C00027500 | 2024-04-12 12:38PM EDT | 27.50 | 6.60 | 5.70 | 5.90 | 0.00 | - | 2 | 137 | 42.53% |
| BWA240719C00030000 | 2024-04-29 12:45PM EDT | 30.00 | 4.62 | 3.70 | 3.90 | 0.00 | - | 1 | 566 | 38.18% |
| BWA240719C00032500 | 2024-04-30 3:50PM EDT | 32.50 | 2.25 | 2.15 | 2.25 | -0.15 | -6.25% | 9 | 1,065 | 34.47% |
| BWA240719C00035000 | 2024-04-29 2:25PM EDT | 35.00 | 1.50 | 1.05 | 1.15 | 0.00 | - | 25 | 1,569 | 32.67% |
| BWA240719C00037500 | 2024-04-30 3:50PM EDT | 37.50 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 26 | 1,115 | 32.32% |
| BWA240719C00040000 | 2024-04-29 3:35PM EDT | 40.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 1,135 | 32.47% |
| BWA240719C00042500 | 2024-04-16 10:56AM EDT | 42.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 267 | 34.96% |
| BWA240719C00045000 | 2024-04-15 12:44PM EDT | 45.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 4 | 30 | 43.26% |
| 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 | 25.00% |
PutsforJuly 19, 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 | 0.50 | 0.00 | - | 3 | 16 | 85.94% |
| BWA240719P00020000 | 2024-02-08 12:56PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 26 | 55.47% |
| BWA240719P00022500 | 2024-04-04 2:37PM EDT | 22.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 32 | 51.76% |
| BWA240719P00025000 | 2024-04-29 10:54AM EDT | 25.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 158 | 47.46% |
| BWA240719P00027500 | 2024-04-18 2:45PM EDT | 27.50 | 0.47 | 0.25 | 0.40 | 0.00 | - | 42 | 3,374 | 36.13% |
| BWA240719P00030000 | 2024-04-30 9:33AM EDT | 30.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 20 | 2,554 | 32.72% |
| BWA240719P00032500 | 2024-04-30 1:03PM EDT | 32.50 | 1.45 | 1.65 | 1.75 | +0.15 | +11.54% | 7 | 1,023 | 30.71% |
| BWA240719P00035000 | 2024-04-26 10:01AM EDT | 35.00 | 2.80 | 3.00 | 3.20 | 0.00 | - | 16 | 514 | 29.54% |
| BWA240719P00037500 | 2024-04-30 10:16AM EDT | 37.50 | 4.80 | 4.90 | 6.20 | -0.30 | -5.88% | 2 | 299 | 50.34% |
| BWA240719P00040000 | 2024-02-20 10:30AM EDT | 40.00 | 10.00 | 6.60 | 6.80 | 0.00 | - | 10 | 110 | 0.00% |
| BWA240719P00042500 | 2024-04-17 2:21PM EDT | 42.50 | 10.60 | 9.60 | 11.30 | 0.00 | - | 190 | 87 | 53.17% |
| BWA240719P00045000 | 2024-04-04 12:29PM EDT | 45.00 | 9.30 | 10.40 | 12.80 | 0.00 | - | 10 | 0 | 56.25% |
| BWA240719P00047500 | 2023-11-22 4:25PM EDT | 47.50 | 12.88 | 11.00 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| BWA240719P00050000 | 2024-01-05 11:23AM EDT | 50.00 | 14.55 | 14.50 | 17.40 | 0.00 | - | 1 | 0 | 52.05% |
© 2024 Yahoo. All rights reserved.