Build-A-Bear Workshop, Inc. (BBW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW240621C00017500 | 2024-03-14 9:40AM EDT | 17.50 | 11.05 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 528.91% |
| BBW240621C00020000 | 2024-06-13 1:52PM EDT | 20.00 | 5.88 | 5.10 | 6.40 | 0.00 | - | 10 | 14 | 193.36% |
| BBW240621C00022500 | 2024-04-12 2:33PM EDT | 22.50 | 6.10 | 5.90 | 6.50 | 0.00 | - | 2 | 14 | 390.23% |
| BBW240621C00025000 | 2024-06-14 12:53PM EDT | 25.00 | 0.50 | 0.45 | 0.60 | -0.32 | -39.02% | 18 | 184 | 37.11% |
| BBW240621C00030000 | 2024-06-12 10:24AM EDT | 30.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 469 | 70.31% |
| BBW240621C00035000 | 2024-06-05 11:14AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 280 | 118.75% |
| BBW240621C00040000 | 2024-05-29 3:44PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 51 | 158 | 157.81% |
| BBW240621C00045000 | 2024-05-29 3:58PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 190.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW240621P00012500 | 2023-11-30 3:12PM EDT | 12.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 407.42% |
| BBW240621P00015000 | 2024-05-23 12:42PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 187.50% |
| BBW240621P00017500 | 2024-05-23 12:43PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 528 | 137.50% |
| BBW240621P00020000 | 2024-05-30 3:50PM EDT | 20.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 118 | 120.31% |
| BBW240621P00022500 | 2024-06-07 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 467 | 50.78% |
| BBW240621P00025000 | 2024-06-14 3:39PM EDT | 25.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 8 | 344 | 35.55% |
| BBW240621P00030000 | 2024-06-10 2:21PM EDT | 30.00 | 3.14 | 4.60 | 4.90 | 0.00 | - | 12 | 323 | 97.66% |
| BBW240621P00035000 | 2024-05-31 10:30AM EDT | 35.00 | 8.00 | 9.40 | 10.10 | 0.00 | - | 1 | 0 | 194.92% |
© 2024 Yahoo. All rights reserved.