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 | 2.80 | 4.80 | 0.00 | - | - | 3 | 61.33% |
| BBWI240628C00038000 | 2024-05-14 11:35AM EDT | 38.00 | 10.50 | 6.10 | 6.50 | 0.00 | - | 1 | 0 | 164.06% |
| BBWI240628C00040000 | 2024-06-05 1:32PM EDT | 40.00 | 6.97 | 1.25 | 1.95 | 0.00 | - | 1 | 1 | 36.72% |
| BBWI240628C00042000 | 2024-06-18 2:15PM EDT | 42.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 9 | 29 | 32.91% |
| BBWI240628C00043000 | 2024-06-18 11:08AM EDT | 43.00 | 0.45 | 0.25 | 0.35 | -0.15 | -25.00% | 2 | 19 | 32.03% |
| BBWI240628C00044000 | 2024-06-18 12:59PM EDT | 44.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 33 | 6 | 34.38% |
| BBWI240628C00045000 | 2024-06-17 3:43PM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 18 | 53 | 35.35% |
| BBWI240628C00046000 | 2024-06-17 10:17AM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 30 | 42.38% |
| BBWI240628C00047000 | 2024-06-14 10:11AM EDT | 47.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 16 | 45 | 65.14% |
| BBWI240628C00048000 | 2024-06-18 3:36PM EDT | 48.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 51.95% |
| BBWI240628C00049000 | 2024-06-13 10:21AM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 84.96% |
| BBWI240628C00050000 | 2024-06-12 9:53AM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 100.10% |
| BBWI240628C00051000 | 2024-06-18 10:08AM EDT | 51.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 96 | 57.81% |
| BBWI240628C00052000 | 2024-06-13 10:43AM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 105.08% |
| BBWI240628C00053000 | 2024-06-18 9:34AM EDT | 53.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 10 | 49 | 66.41% |
| BBWI240628C00054000 | 2024-06-04 9:44AM EDT | 54.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 354 | 1,278 | 71.09% |
| BBWI240628C00055000 | 2024-06-05 3:54PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 75.00% |
| BBWI240628C00056000 | 2024-06-05 9:45AM EDT | 56.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 79.69% |
| BBWI240628C00057000 | 2024-06-04 9:31AM EDT | 57.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 83.59% |
| BBWI240628C00058000 | 2024-06-03 3:59PM EDT | 58.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 52 | 48 | 87.50% |
| BBWI240628C00059000 | 2024-05-28 10:44AM EDT | 59.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 90.63% |
| BBWI240628C00060000 | 2024-06-04 10:30AM EDT | 60.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 94.53% |
| BBWI240628C00065000 | 2024-06-04 10:30AM EDT | 65.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 112.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240628P00035000 | 2024-06-14 11:44AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 61.72% |
| BBWI240628P00036000 | 2024-06-14 9:39AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 56.64% |
| BBWI240628P00038000 | 2024-06-18 9:47AM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 1 | 43.75% |
| BBWI240628P00039000 | 2024-06-18 1:22PM EDT | 39.00 | 0.14 | 0.05 | 0.30 | +0.08 | +133.33% | 3 | 3 | 43.36% |
| BBWI240628P00040000 | 2024-06-18 3:59PM EDT | 40.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 17 | 55 | 32.03% |
| BBWI240628P00041000 | 2024-06-18 10:11AM EDT | 41.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 1 | 12 | 31.06% |
| BBWI240628P00042000 | 2024-06-18 3:59PM EDT | 42.00 | 1.00 | 0.95 | 1.05 | +0.23 | +29.87% | 48 | 82 | 29.20% |
| BBWI240628P00043000 | 2024-06-18 2:31PM EDT | 43.00 | 1.85 | 1.60 | 2.45 | +0.60 | +48.00% | 6 | 88 | 58.20% |
| BBWI240628P00044000 | 2024-06-17 10:00AM EDT | 44.00 | 2.61 | 2.45 | 3.50 | 0.00 | - | 1 | 195 | 50.59% |
| BBWI240628P00045000 | 2024-06-17 3:01PM EDT | 45.00 | 3.18 | 2.25 | 4.90 | 0.00 | - | 35 | 52 | 99.90% |
| BBWI240628P00046000 | 2024-06-17 11:59AM EDT | 46.00 | 4.13 | 4.30 | 6.60 | 0.00 | - | 20 | 68 | 91.89% |
| BBWI240628P00047000 | 2024-06-14 12:07PM EDT | 47.00 | 3.65 | 5.30 | 7.20 | 0.00 | - | 14 | 12 | 92.29% |
| BBWI240628P00048000 | 2024-06-14 3:18PM EDT | 48.00 | 4.80 | 6.30 | 8.60 | 0.00 | - | 14 | 1 | 110.55% |
| BBWI240628P00049000 | 2024-06-14 3:18PM EDT | 49.00 | 5.80 | 7.30 | 7.60 | 0.00 | - | 14 | 0 | 66.99% |
| BBWI240628P00050000 | 2024-06-04 10:13AM EDT | 50.00 | 4.20 | 8.30 | 10.50 | 0.00 | - | 25 | 0 | 124.81% |
| BBWI240628P00051000 | 2024-06-04 10:46AM EDT | 51.00 | 5.50 | 9.30 | 11.50 | 0.00 | - | 7 | 0 | 132.62% |
| BBWI240628P00052000 | 2024-06-04 11:51AM EDT | 52.00 | 7.55 | 9.50 | 12.00 | 0.00 | - | 9 | 0 | 99.22% |
| BBWI240628P00053000 | 2024-05-31 3:02PM EDT | 53.00 | 3.50 | 11.30 | 12.10 | 0.00 | - | 38 | 0 | 100.78% |
| BBWI240628P00054000 | 2024-06-03 12:24PM EDT | 54.00 | 3.80 | 12.30 | 14.40 | 0.00 | - | 36 | 0 | 151.37% |
| BBWI240628P00055000 | 2024-06-04 9:54AM EDT | 55.00 | 9.00 | 13.30 | 14.10 | 0.00 | - | 3 | 7 | 111.91% |
© 2024 Yahoo. All rights reserved.