BWA - BorgWarner Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BWA191220C000225002019-09-16 12:46PM EST22.5017.0015.6016.000.00--40.00%
BWA191220C000250002019-09-19 12:21PM EST25.0012.7013.5014.600.00-170.00%
BWA191220C000275002019-10-29 1:18PM EST27.5012.4014.2015.200.00-220.00%
BWA191220C000300002019-11-06 2:26PM EST30.0014.8813.1013.500.00-220.00%
BWA191220C000325002019-11-12 12:47PM EST32.5013.4011.1012.700.00-508750.00%
BWA191220C000350002019-12-03 12:43PM EST35.006.509.209.700.00-1078.52%
BWA191220C000375002019-12-03 11:23AM EST37.504.206.907.200.00-15073.44%
BWA191220C000400002019-12-11 2:54PM EST40.004.604.504.70+0.60+15.00%5054.88%
BWA191220C000425002019-12-12 9:56AM EST42.502.132.152.35+0.37+21.02%9042.68%
BWA191220C000450002019-12-11 3:11PM EST45.000.600.500.55+0.30+100.00%9029.10%
BWA191220C000475002019-11-26 11:35AM EST47.500.100.050.100.00-10032.42%
BWA191220C000500002019-11-25 9:53AM EST50.000.100.000.150.00-14054.30%
BWA191220C000525002019-07-16 2:55PM EST52.500.200.000.300.00-40070.31%
BWA191220C000550002019-10-21 12:02PM EST55.000.100.000.250.00-16281.64%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BWA191220P000250002019-12-06 3:54PM EST25.000.010.000.050.00-30154.69%
BWA191220P000275002019-10-31 12:34PM EST27.500.050.000.100.00-2,250174144.53%
BWA191220P000300002019-12-03 3:20PM EST30.000.040.000.100.00-500121.09%
BWA191220P000325002019-11-13 9:30AM EST32.500.050.000.050.00-1089.84%
BWA191220P000350002019-12-03 9:56AM EST35.000.100.000.100.00-1078.52%
BWA191220P000375002019-12-02 9:39AM EST37.500.080.000.050.00-1052.34%
BWA191220P000400002019-12-10 3:56PM EST40.000.100.050.100.00-1045.90%
BWA191220P000425002019-12-12 10:57AM EST42.500.200.150.25-0.11-35.48%3033.01%
BWA191220P000450002019-12-09 2:15PM EST45.001.950.901.000.00-11023.44%
BWA191220P000475002019-11-25 3:45PM EST47.504.202.803.100.00-4012.50%
BWA191220P000500002019-11-13 1:39PM EST50.005.305.305.700.00-1049.41%
BWA191220P000525002019-07-01 11:44AM EST52.5011.000.000.000.00--00.00%
BWA191220P000550002019-07-01 11:49AM EST55.0013.200.000.000.00--00.00%