Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240628C00037000 | 2024-06-12 2:44PM EDT | 37.00 | 7.20 | 5.00 | 8.50 | 0.00 | - | - | 3 | 81.15% |
| BBWI240628C00038000 | 2024-05-14 11:35AM EDT | 38.00 | 10.50 | 6.10 | 6.50 | 0.00 | - | 1 | 0 | 96.88% |
| BBWI240628C00040000 | 2024-06-05 1:32PM EDT | 40.00 | 6.97 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 54.10% |
| BBWI240628C00042000 | 2024-06-05 1:32PM EDT | 42.00 | 5.04 | 1.75 | 2.50 | 0.00 | - | 1 | 1 | 56.10% |
| BBWI240628C00043000 | 2024-06-14 12:08PM EDT | 43.00 | 1.15 | 1.10 | 1.25 | -1.00 | -46.51% | 12 | 2 | 34.38% |
| BBWI240628C00044000 | 2024-06-14 3:14PM EDT | 44.00 | 0.66 | 0.60 | 0.75 | -1.44 | -68.57% | 1 | 2 | 32.86% |
| BBWI240628C00045000 | 2024-06-14 10:55AM EDT | 45.00 | 0.50 | 0.35 | 0.45 | -0.02 | -3.85% | 5 | 34 | 33.40% |
| BBWI240628C00046000 | 2024-06-14 12:47PM EDT | 46.00 | 0.27 | 0.15 | 0.25 | -1.03 | -79.23% | 2 | 30 | 33.59% |
| BBWI240628C00047000 | 2024-06-14 10:11AM EDT | 47.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 16 | 61 | 35.06% |
| BBWI240628C00048000 | 2024-06-12 2:43PM EDT | 48.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 1 | 107 | 41.21% |
| BBWI240628C00049000 | 2024-06-13 10:21AM EDT | 49.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 45 | 53.91% |
| BBWI240628C00050000 | 2024-06-12 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 54.69% |
| BBWI240628C00051000 | 2024-06-11 1:41PM EDT | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 53.13% |
| BBWI240628C00052000 | 2024-06-13 10:43AM EDT | 52.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 108 | 73.05% |
| BBWI240628C00053000 | 2024-06-07 1:52PM EDT | 53.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 50.00% |
| BBWI240628C00054000 | 2024-06-04 9:44AM EDT | 54.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 354 | 1,278 | 79.69% |
| BBWI240628C00055000 | 2024-06-05 3:54PM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 14 | 111.72% |
| BBWI240628C00056000 | 2024-06-05 9:45AM EDT | 56.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 117.19% |
| BBWI240628C00057000 | 2024-06-04 9:31AM EDT | 57.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 2 | 15 | 89.06% |
| BBWI240628C00058000 | 2024-06-03 3:59PM EDT | 58.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | 52 | 48 | 127.64% |
| BBWI240628C00059000 | 2024-05-28 10:44AM EDT | 59.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 4 | 24 | 132.62% |
| BBWI240628C00060000 | 2024-06-04 10:30AM EDT | 60.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 6 | 28 | 137.50% |
| BBWI240628C00065000 | 2024-06-04 10:30AM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 98.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240628P00038000 | 2024-05-28 9:30AM EDT | 38.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 62.31% |
| BBWI240628P00039000 | 2024-06-05 10:51AM EDT | 39.00 | 0.06 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 59.86% |
| BBWI240628P00040000 | 2024-06-14 3:33PM EDT | 40.00 | 0.18 | 0.10 | 0.20 | +0.04 | +28.57% | 8 | 55 | 37.50% |
| BBWI240628P00041000 | 2024-06-14 3:33PM EDT | 41.00 | 0.22 | 0.20 | 0.30 | -0.03 | -12.00% | 10 | 2 | 33.79% |
| BBWI240628P00042000 | 2024-06-12 3:58PM EDT | 42.00 | 0.39 | 0.40 | 0.50 | 0.00 | - | 35 | 52 | 31.40% |
| BBWI240628P00043000 | 2024-06-13 9:45AM EDT | 43.00 | 0.70 | 0.75 | 0.90 | -0.05 | -6.67% | 10 | 40 | 31.54% |
| BBWI240628P00044000 | 2024-06-14 1:14PM EDT | 44.00 | 1.14 | 1.25 | 1.40 | -0.21 | -15.56% | 1 | 195 | 30.03% |
| BBWI240628P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 1.74 | 1.95 | 2.10 | +0.08 | +4.82% | 40 | 70 | 30.08% |
| BBWI240628P00046000 | 2024-06-10 12:18PM EDT | 46.00 | 2.55 | 1.95 | 3.90 | +1.27 | +99.22% | 40 | 83 | 67.68% |
| BBWI240628P00047000 | 2024-06-14 12:07PM EDT | 47.00 | 3.65 | 3.60 | 3.90 | +0.25 | +7.35% | 14 | 19 | 35.74% |
| BBWI240628P00048000 | 2024-06-14 3:18PM EDT | 48.00 | 4.80 | 4.50 | 4.90 | +2.65 | +123.26% | 14 | 4 | 41.99% |
| BBWI240628P00049000 | 2024-06-14 3:18PM EDT | 49.00 | 5.80 | 5.10 | 5.90 | +3.05 | +110.91% | 14 | 0 | 47.85% |
| BBWI240628P00050000 | 2024-06-04 10:13AM EDT | 50.00 | 4.20 | 5.80 | 6.90 | 0.00 | - | 25 | 0 | 53.52% |
| BBWI240628P00051000 | 2024-06-04 10:46AM EDT | 51.00 | 5.50 | 7.20 | 7.90 | 0.00 | - | 7 | 0 | 58.98% |
| BBWI240628P00052000 | 2024-06-04 11:51AM EDT | 52.00 | 7.55 | 8.50 | 8.90 | 0.00 | - | 9 | 0 | 64.06% |
| BBWI240628P00053000 | 2024-05-31 3:02PM EDT | 53.00 | 3.50 | 8.40 | 9.90 | 0.00 | - | 38 | 0 | 69.14% |
| BBWI240628P00054000 | 2024-06-03 12:24PM EDT | 54.00 | 3.80 | 9.40 | 10.90 | 0.00 | - | 36 | 0 | 73.83% |
| BBWI240628P00055000 | 2024-06-04 9:54AM EDT | 55.00 | 9.00 | 11.60 | 11.90 | 0.00 | - | 3 | 7 | 51.56% |
© 2024 Yahoo. All rights reserved.