Bath & Body Works, Inc. (BBWI)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240621C00017500 | 2023-10-27 10:24AM EDT | 17.50 | 12.65 | 13.00 | 13.40 | 0.00 | - | 16 | 0 | 0.00% |
| BBWI240621C00020000 | 2023-11-28 12:22PM EDT | 20.00 | 11.90 | 21.90 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| BBWI240621C00022500 | 2023-11-29 10:35AM EDT | 22.50 | 10.31 | 19.70 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| BBWI240621C00025000 | 2024-05-08 2:17PM EDT | 25.00 | 22.90 | 24.50 | 27.20 | 0.00 | - | 1 | 71 | 164.16% |
| BBWI240621C00027500 | 2024-05-14 2:30PM EDT | 27.50 | 21.60 | 22.50 | 24.50 | 0.00 | - | 6 | 17 | 153.03% |
| BBWI240621C00030000 | 2024-05-15 10:31AM EDT | 30.00 | 20.00 | 19.00 | 20.50 | 0.00 | - | 2 | 81 | 107.62% |
| BBWI240621C00032500 | 2024-04-01 10:19AM EDT | 32.50 | 17.40 | 11.50 | 11.70 | 0.00 | - | 1 | 104 | 0.00% |
| BBWI240621C00035000 | 2024-04-24 1:56PM EDT | 35.00 | 10.66 | 15.20 | 17.40 | 0.00 | - | 20 | 85 | 112.79% |
| BBWI240621C00037500 | 2024-04-22 11:48AM EDT | 37.50 | 6.90 | 12.40 | 13.10 | 0.00 | - | 1 | 249 | 51.17% |
| BBWI240621C00040000 | 2024-05-14 1:06PM EDT | 40.00 | 9.13 | 9.50 | 11.30 | 0.00 | - | 3 | 188 | 50.98% |
| BBWI240621C00042500 | 2024-05-07 9:46AM EDT | 42.50 | 6.50 | 8.00 | 10.30 | 0.00 | - | 10 | 419 | 74.95% |
| BBWI240621C00045000 | 2024-05-14 12:19PM EDT | 45.00 | 4.95 | 5.50 | 6.30 | 0.00 | - | 1 | 284 | 52.00% |
| BBWI240621C00047500 | 2024-05-17 1:01PM EDT | 47.50 | 4.17 | 4.00 | 4.70 | +0.17 | +4.25% | 10 | 493 | 53.03% |
| BBWI240621C00050000 | 2024-05-17 2:00PM EDT | 50.00 | 2.69 | 2.60 | 3.00 | +0.10 | +3.86% | 11 | 420 | 47.22% |
| BBWI240621C00052500 | 2024-05-17 2:00PM EDT | 52.50 | 1.64 | 1.55 | 2.00 | +0.04 | +2.50% | 23 | 302 | 47.80% |
| BBWI240621C00055000 | 2024-05-17 12:31PM EDT | 55.00 | 0.89 | 0.95 | 1.40 | +0.02 | +2.30% | 12 | 276 | 50.34% |
| BBWI240621C00057500 | 2024-05-17 10:07AM EDT | 57.50 | 0.50 | 0.50 | 0.65 | -0.05 | -9.09% | 15 | 33 | 45.07% |
| BBWI240621C00060000 | 2024-05-17 1:44PM EDT | 60.00 | 0.30 | 0.25 | 0.40 | +0.03 | +11.11% | 20 | 544 | 46.39% |
| BBWI240621C00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.20 | 0.05 | 1.10 | 0.00 | - | 1 | 13 | 66.26% |
| BBWI240621C00070000 | 2024-04-03 9:54AM EDT | 70.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 2 | 1 | 79.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240621P00015000 | 2024-02-28 4:55PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 178.13% |
| BBWI240621P00017500 | 2024-03-11 3:56PM EDT | 17.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 51 | 225.98% |
| BBWI240621P00020000 | 2024-03-20 2:00PM EDT | 20.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 1 | 1,751 | 138.28% |
| BBWI240621P00022500 | 2024-02-23 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3,481 | 161.13% |
| BBWI240621P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 107.03% |
| BBWI240621P00027500 | 2024-05-16 12:14PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 530 | 93.75% |
| BBWI240621P00030000 | 2024-05-14 9:47AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 50 | 1,749 | 85.35% |
| BBWI240621P00032500 | 2024-05-10 3:44PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 355 | 73.63% |
| BBWI240621P00035000 | 2024-05-15 1:36PM EDT | 35.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 16 | 663 | 62.50% |
| BBWI240621P00037500 | 2024-05-13 1:28PM EDT | 37.50 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 562 | 62.89% |
| BBWI240621P00040000 | 2024-05-17 2:55PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 1,034 | 51.47% |
| BBWI240621P00042500 | 2024-05-16 3:17PM EDT | 42.50 | 0.55 | 0.35 | 0.50 | 0.00 | - | 21 | 499 | 49.41% |
| BBWI240621P00045000 | 2024-05-17 2:38PM EDT | 45.00 | 0.85 | 0.75 | 0.90 | -0.09 | -9.57% | 4 | 402 | 46.73% |
| BBWI240621P00047500 | 2024-05-16 11:21AM EDT | 47.50 | 1.55 | 1.45 | 1.60 | -0.20 | -11.43% | 11 | 1,002 | 45.24% |
| BBWI240621P00050000 | 2024-05-17 2:48PM EDT | 50.00 | 2.60 | 2.50 | 2.65 | -0.30 | -10.34% | 44 | 156 | 44.14% |
| BBWI240621P00052500 | 2024-05-17 2:35PM EDT | 52.50 | 4.10 | 3.90 | 4.10 | -0.20 | -4.65% | 24 | 73 | 43.80% |
| BBWI240621P00055000 | 2024-03-05 3:12PM EDT | 55.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 6 | 21 | 116.70% |
| BBWI240621P00057500 | 2024-05-02 1:15PM EDT | 57.50 | 13.60 | 7.70 | 8.00 | 0.00 | - | - | 2 | 45.36% |
| BBWI240621P00060000 | 2024-01-03 11:04AM EDT | 60.00 | 17.20 | 16.70 | 17.00 | 0.00 | - | 1 | 2 | 167.68% |
© 2024 Yahoo. All rights reserved.