NYSE - Delayed Quote • USD
BorgWarner Inc. (BWA)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240419C00020000 | 4/16/2024 7:30 PM | 20 | 13.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BWA240419C00022500 | 3/21/2024 1:30 PM | 22.5 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BWA240419C00025000 | 4/18/2024 2:53 PM | 25 | 7.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BWA240419C00027500 | 3/12/2024 1:30 PM | 27.5 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 41 | 0.00% |
| BWA240419C00030000 | 4/17/2024 7:11 PM | 30 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| BWA240419C00032500 | 4/18/2024 7:46 PM | 32.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 6.25% |
| BWA240419C00035000 | 4/18/2024 4:45 PM | 35 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| BWA240419C00037500 | 4/11/2024 2:27 PM | 37.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BWA240419C00040000 | 4/18/2024 7:16 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| BWA240419C00042500 | 4/1/2024 6:27 PM | 42.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| BWA240419C00045000 | 4/12/2024 7:25 PM | 45 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| BWA240419C00047500 | 2/27/2024 5:53 PM | 47.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 71 | 325.00% |
| BWA240419C00050000 | 3/7/2024 4:30 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 516 | 362.50% |
| BWA240419C00055000 | 8/23/2023 2:16 PM | 55 | 0.48 | 0.30 | 0.40 | 0.00 | 0.00% | 2 | 2 | 653.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240419P00017500 | 2/8/2024 8:38 PM | 17.5 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 26 | 562.50% |
| BWA240419P00020000 | 1/26/2024 3:42 PM | 20 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 677.34% |
| BWA240419P00022500 | 3/18/2024 5:22 PM | 22.5 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 6 | 586.72% |
| BWA240419P00025000 | 4/3/2024 7:52 PM | 25 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BWA240419P00027500 | 4/1/2024 3:54 PM | 27.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BWA240419P00030000 | 4/18/2024 7:04 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| BWA240419P00032500 | 4/18/2024 7:06 PM | 32.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 0.00% |
| BWA240419P00035000 | 4/17/2024 6:21 PM | 35 | 3.02 | 0.00 | 0.00 | 0.00 | 0.00% | 375 | 0 | 0.00% |
| BWA240419P00037500 | 4/17/2024 6:21 PM | 37.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.00% |
| BWA240419P00040000 | 4/17/2024 5:46 PM | 40 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| BWA240419P00042500 | 11/24/2023 3:28 PM | 42.5 | 7.90 | 5.80 | 7.70 | 0.00 | 0.00% | 20 | 19 | 0.00% |
| BWA240419P00045000 | 12/13/2023 7:56 PM | 45 | 11.80 | 10.80 | 14.20 | 0.00 | 0.00% | 17 | 22 | 695.70% |
| BWA240419P00047500 | 10/30/2023 4:55 PM | 47.5 | 11.05 | 11.10 | 15.10 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| BWA240419P00050000 | 9/13/2023 1:59 PM | 50 | 9.20 | 11.10 | 12.20 | 0.00 | 0.00% | 1 | 15 | 0.00% |
Related Tickers
PHIN PHINIA Inc.
37.27
+2.28%
APTV Aptiv PLC
69.32
-0.04%
LEA Lear Corporation
131.16
+0.54%
ALV Autoliv, Inc.
114.36
-1.15%
LKQ LKQ Corporation
48.58
+1.40%
MGA Magna International Inc.
47.85
+0.02%
GNTX Gentex Corporation
33.58
+0.21%
AXL American Axle & Manufacturing Holdings, Inc.
6.98
+0.43%
ALSN Allison Transmission Holdings, Inc.
79.39
-0.49%
VC Visteon Corporation
107.69
+0.81%