Canada Markets closed

BorgWarner Inc. (BWA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.66-0.83 (-1.91%)
At close: 04:00PM EST
42.65 -0.01 (-0.02%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BWA220218C000400002022-01-05 11:01AM EST40.009.108.008.40+4.02+79.13%25172.90%
BWA220218C000425002022-01-05 11:50AM EST42.506.615.806.10+1.51+29.61%18144.78%
BWA220218C000450002022-01-05 1:43PM EST45.004.503.804.10+0.46+11.39%6191120.46%
BWA220218C000475002022-01-05 3:45PM EST47.502.402.202.45+0.03+1.27%40309100.49%
BWA220218C000500002022-01-05 2:51PM EST50.001.281.151.30+0.04+3.23%431,50086.62%
BWA220218C000525002022-01-05 3:17PM EST52.500.590.500.65+0.04+7.27%26424077.15%
BWA220218C000550002022-01-05 3:00PM EST55.000.270.150.30+0.13+92.86%16269.63%
BWA220218C000600002021-12-29 2:59PM EST60.000.060.000.550.00--190.72%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BWA220218P000325002021-12-20 9:32AM EST32.500.300.000.100.00--158.20%
BWA220218P000350002021-12-29 1:23PM EST35.000.150.000.150.00-11455.08%
BWA220218P000375002022-01-04 10:28AM EST37.500.150.000.200.00-28142.48%
BWA220218P000400002022-01-05 12:43PM EST40.000.200.200.30-0.25-55.56%17329.98%
BWA220218P000425002022-01-05 3:42PM EST42.500.450.400.50-0.03-6.25%87914.16%
BWA220218P000450002022-01-05 2:29PM EST45.000.870.901.05-0.08-8.42%15680.00%
BWA220218P000475002022-01-05 3:05PM EST47.501.751.801.95-0.10-5.41%29600.00%
BWA220218P000500002022-01-05 2:29PM EST50.002.963.103.40-2.53-46.08%710.00%