NYSE - Delayed Quote • USD
BorgWarner Inc. (BWA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240517C00020000 | 4/25/2024 6:51 PM | 20 | 12.80 | 16.00 | 18.60 | 0.00 | 0.00% | - | 1 | 266.80% |
| BWA240517C00022500 | 4/11/2024 2:47 PM | 22.5 | 11.70 | 13.60 | 16.10 | 0.00 | 0.00% | - | 18 | 228.91% |
| BWA240517C00027500 | 5/2/2024 7:49 PM | 27.5 | 8.10 | 8.50 | 11.10 | 0.00 | 0.00% | 1 | 2 | 151.76% |
| BWA240517C00030000 | 4/29/2024 5:29 PM | 30 | 4.04 | 6.00 | 8.60 | 0.00 | 0.00% | 1 | 14 | 118.56% |
| BWA240517C00032500 | 5/3/2024 3:30 PM | 32.5 | 3.93 | 2.55 | 6.00 | 0.63 | 19.09% | 1 | 345 | 58.89% |
| BWA240517C00035000 | 5/3/2024 7:32 PM | 35 | 1.70 | 1.65 | 1.95 | 0.45 | 36.00% | 22 | 1,126 | 38.77% |
| BWA240517C00037500 | 5/3/2024 7:43 PM | 37.5 | 0.35 | 0.25 | 0.35 | 0.11 | 45.83% | 44 | 577 | 26.56% |
| BWA240517C00040000 | 5/2/2024 5:25 PM | 40 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 45 | 29.49% |
| BWA240517C00042500 | 4/4/2024 5:49 PM | 42.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 43.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BWA240517P00025000 | 5/2/2024 1:31 PM | 25 | 0.36 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 87.50% |
| BWA240517P00027500 | 5/2/2024 5:52 PM | 27.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 26 | 67.19% |
| BWA240517P00030000 | 5/3/2024 2:15 PM | 30 | 0.60 | 0.00 | 0.15 | 0.55 | 1,100.00% | 1 | 205 | 59.38% |
| BWA240517P00032500 | 5/3/2024 1:40 PM | 32.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 463 | 35.55% |
| BWA240517P00035000 | 5/3/2024 4:40 PM | 35 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 61 | 516 | 27.34% |
| BWA240517P00037500 | 4/25/2024 4:05 PM | 37.5 | 4.80 | 1.20 | 1.35 | 0.00 | 0.00% | 1 | 7 | 24.07% |
| BWA240517P00040000 | 4/9/2024 1:45 PM | 40 | 4.50 | 1.50 | 5.10 | 0.00 | 0.00% | - | 0 | 100.29% |
Related Tickers
PHIN PHINIA Inc.
41.08
-0.53%
APTV Aptiv PLC
80.82
+3.90%
LEA Lear Corporation
127.15
+0.43%
MGA Magna International Inc.
46.70
-3.55%
DAN Dana Incorporated
13.31
-0.08%
ADNT Adient plc
27.41
-9.30%
LKQ LKQ Corporation
43.85
+1.18%
ALV Autoliv, Inc.
121.38
-0.34%
ALSN Allison Transmission Holdings, Inc.
74.06
-0.80%
AXL American Axle & Manufacturing Holdings, Inc.
7.49
+2.32%