BorgWarner Inc. (BWA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240517C00020000 | 2024-04-25 2:51PM EDT | 20.00 | 12.80 | 15.60 | 17.60 | 0.00 | - | - | 1 | 196.88% |
| BWA240517C00022500 | 2024-04-11 10:47AM EDT | 22.50 | 11.70 | 15.00 | 16.70 | 0.00 | - | - | 18 | 286.13% |
| BWA240517C00027500 | 2024-05-02 3:49PM EDT | 27.50 | 8.10 | 10.00 | 10.20 | 0.00 | - | 1 | 2 | 106.25% |
| BWA240517C00030000 | 2024-04-29 1:29PM EDT | 30.00 | 4.04 | 7.50 | 7.70 | 0.00 | - | 1 | 14 | 80.47% |
| BWA240517C00032500 | 2024-05-08 3:46PM EDT | 32.50 | 5.03 | 5.00 | 5.20 | 0.00 | - | 3 | 287 | 55.86% |
| BWA240517C00035000 | 2024-05-09 2:27PM EDT | 35.00 | 2.55 | 2.55 | 2.70 | +0.53 | +26.24% | 3 | 1,064 | 41.02% |
| BWA240517C00037500 | 2024-05-09 2:47PM EDT | 37.50 | 0.52 | 0.50 | 0.60 | -0.08 | -13.33% | 13 | 608 | 24.81% |
| BWA240517C00040000 | 2024-05-02 1:25PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 32.42% |
| BWA240517C00042500 | 2024-04-04 1:49PM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 46.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240517P00025000 | 2024-05-02 9:31AM EDT | 25.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 115.63% |
| BWA240517P00027500 | 2024-05-07 1:58PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 26 | 91.41% |
| BWA240517P00030000 | 2024-05-07 1:58PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 7 | 196 | 82.81% |
| BWA240517P00032500 | 2024-05-08 3:11PM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 389 | 53.13% |
| BWA240517P00035000 | 2024-05-09 9:55AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 534 | 29.69% |
| BWA240517P00037500 | 2024-05-09 2:19PM EDT | 37.50 | 0.50 | 0.40 | 0.50 | 0.00 | - | 21 | 113 | 21.97% |
| BWA240517P00040000 | 2024-04-09 9:45AM EDT | 40.00 | 4.50 | 2.40 | 2.55 | 0.00 | - | - | 0 | 31.06% |
© 2024 Yahoo. All rights reserved.