Singapore markets closed

BorgWarner Inc. (BWA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.12-0.02 (-0.06%)
At close: 04:00PM EDT
33.32 +0.20 (+0.60%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA240719C000175002024-04-24 9:39AM EDT17.5016.200.000.000.00-140.00%
BWA240719C000200002024-04-16 3:30PM EDT20.0013.6115.4018.200.00-19675.39%
BWA240719C000225002024-04-01 2:09PM EDT22.5012.8010.5012.800.00-83320.31%
BWA240719C000250002024-06-12 3:26PM EDT25.009.307.609.400.00-178183.20%
BWA240719C000275002024-06-25 1:00PM EDT27.505.274.005.800.00-1135108.98%
BWA240719C000300002024-07-12 12:20PM EDT30.003.282.853.30+0.18+5.81%2053968.56%
BWA240719C000325002024-07-12 3:39PM EDT32.500.870.650.90+0.02+2.35%111,12731.84%
BWA240719C000350002024-07-12 3:46PM EDT35.000.030.000.10-0.05-62.50%231,78937.31%
BWA240719C000375002024-07-01 10:34AM EDT37.500.060.000.050.00-21,57450.78%
BWA240719C000400002024-07-08 1:26PM EDT40.000.050.000.200.00-11,54392.19%
BWA240719C000425002024-07-01 9:45AM EDT42.500.010.000.100.00-1266100.78%
BWA240719C000450002024-06-20 10:17AM EDT45.000.050.000.150.00-124127.73%
BWA240719C000475002024-05-20 11:12AM EDT47.500.080.000.750.00-222201.17%
BWA240719C000500002024-06-06 9:30AM EDT50.000.050.000.050.00-228139.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BWA240719P000175002024-04-18 2:45PM EDT17.500.050.000.750.00-316350.78%
BWA240719P000200002024-05-02 1:54PM EDT20.000.050.001.000.00-521311.72%
BWA240719P000225002024-07-01 1:23PM EDT22.500.050.000.200.00-2130173.44%
BWA240719P000250002024-06-20 10:31AM EDT25.000.050.000.500.00-2244163.48%
BWA240719P000275002024-07-10 12:17PM EDT27.500.010.000.050.00-13,35373.44%
BWA240719P000300002024-07-12 12:50PM EDT30.000.030.000.15-0.10-76.92%42,59153.91%
BWA240719P000325002024-07-12 3:13PM EDT32.500.180.150.25-0.07-28.00%191,00229.79%
BWA240719P000350002024-07-05 11:33AM EDT35.003.600.902.450.00-351174.61%
BWA240719P000375002024-06-13 3:12PM EDT37.503.804.204.900.00-3076.56%
BWA240719P000400002024-05-22 10:47AM EDT40.004.006.707.000.00-1195.70%
BWA240719P000425002024-05-24 10:30AM EDT42.507.278.109.500.00-100118.36%
BWA240719P000450002024-04-04 12:29PM EDT45.009.306.7010.600.00-1000.00%
BWA240719P000475002023-11-22 4:25PM EDT47.5012.8811.0013.900.00--00.00%
BWA240719P000500002024-01-05 11:23AM EDT50.0014.5514.5017.400.00-10239.84%