Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240705C00040000 | 2024-06-05 9:42AM EDT | 40.00 | 7.00 | 2.00 | 2.15 | 0.00 | - | 1 | 0 | 34.82% |
| BBWI240705C00042000 | 2024-06-18 3:08PM EDT | 42.00 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 86 | 2 | 30.86% |
| BBWI240705C00043000 | 2024-06-18 12:04PM EDT | 43.00 | 0.60 | 0.45 | 0.50 | -0.10 | -14.29% | 19 | 36 | 29.49% |
| BBWI240705C00044000 | 2024-06-17 3:55PM EDT | 44.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 3 | 47 | 30.57% |
| BBWI240705C00045000 | 2024-06-17 12:49PM EDT | 45.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 23 | 32.81% |
| BBWI240705C00046000 | 2024-06-17 9:33AM EDT | 46.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 35.94% |
| BBWI240705C00047000 | 2024-06-14 12:23PM EDT | 47.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 2 | 41 | 52.44% |
| BBWI240705C00048000 | 2024-06-12 1:30PM EDT | 48.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 60 | 63 | 64.16% |
| BBWI240705C00049000 | 2024-06-14 1:50PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 65.14% |
| BBWI240705C00050000 | 2024-06-12 9:34AM EDT | 50.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 84.67% |
| BBWI240705C00051000 | 2024-06-06 10:22AM EDT | 51.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 74.22% |
| BBWI240705C00052000 | 2024-06-07 11:15AM EDT | 52.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 5 | 14 | 84.77% |
| BBWI240705C00053000 | 2024-06-06 9:30AM EDT | 53.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 4 | 37 | 89.65% |
| BBWI240705C00054000 | 2024-06-17 9:41AM EDT | 54.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 88.38% |
| BBWI240705C00055000 | 2024-06-05 2:15PM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 30 | 57.81% |
| BBWI240705C00056000 | 2024-06-04 9:45AM EDT | 56.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 9 | 95.41% |
| BBWI240705C00057000 | 2024-06-04 9:31AM EDT | 57.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 107.62% |
| BBWI240705C00058000 | 2024-06-05 11:52AM EDT | 58.00 | 0.07 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 111.91% |
| BBWI240705C00059000 | 2024-06-03 9:44AM EDT | 59.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 128.81% |
| BBWI240705C00060000 | 2024-06-04 10:02AM EDT | 60.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 12 | 31 | 119.92% |
| BBWI240705C00062000 | 2024-06-04 9:53AM EDT | 62.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 129.10% |
| BBWI240705C00063000 | 2024-06-03 2:25PM EDT | 63.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 132.81% |
| BBWI240705C00065000 | 2024-06-04 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 119.73% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240705P00039000 | 2024-06-05 10:52AM EDT | 39.00 | 0.06 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 31.06% |
| BBWI240705P00040000 | 2024-06-18 3:50PM EDT | 40.00 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 71 | 4 | 29.88% |
| BBWI240705P00041000 | 2024-06-18 2:36PM EDT | 41.00 | 0.80 | 0.65 | 0.75 | +0.03 | +3.90% | 27 | 2 | 28.17% |
| BBWI240705P00042000 | 2024-06-18 1:09PM EDT | 42.00 | 1.25 | 1.10 | 1.20 | +0.35 | +38.89% | 9 | 619 | 26.66% |
| BBWI240705P00043000 | 2024-06-14 10:53AM EDT | 43.00 | 1.60 | 1.75 | 2.50 | +0.65 | +68.42% | 2 | 103 | 46.09% |
| BBWI240705P00044000 | 2024-06-17 3:01PM EDT | 44.00 | 2.38 | 2.55 | 2.70 | 0.00 | - | 5 | 334 | 28.52% |
| BBWI240705P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 3.01 | 3.40 | 3.60 | -0.05 | -1.63% | 2 | 37 | 30.18% |
| BBWI240705P00046000 | 2024-06-18 1:18PM EDT | 46.00 | 4.40 | 4.30 | 5.30 | +3.20 | +266.67% | 1 | 10 | 65.43% |
| BBWI240705P00047000 | 2024-06-17 10:23AM EDT | 47.00 | 5.37 | 5.30 | 7.60 | 0.00 | - | 27 | 22 | 77.83% |
| BBWI240705P00048000 | 2024-06-17 9:55AM EDT | 48.00 | 6.28 | 6.30 | 8.60 | 0.00 | - | 20 | 0 | 84.81% |
| BBWI240705P00049000 | 2024-06-04 10:30AM EDT | 49.00 | 2.70 | 7.30 | 9.40 | 0.00 | - | 1 | 1 | 87.70% |
| BBWI240705P00050000 | 2024-06-04 2:52PM EDT | 50.00 | 5.37 | 8.30 | 10.60 | 0.00 | - | 5 | 0 | 97.66% |
| BBWI240705P00051000 | 2024-06-04 11:03AM EDT | 51.00 | 5.60 | 9.30 | 11.40 | 0.00 | - | 1 | 0 | 99.71% |
| BBWI240705P00052000 | 2024-06-07 11:52AM EDT | 52.00 | 6.05 | 10.30 | 12.40 | 0.00 | - | 2 | 1 | 105.37% |
| BBWI240705P00053000 | 2024-06-04 10:29AM EDT | 53.00 | 5.92 | 11.30 | 12.50 | 0.00 | - | 2 | 0 | 89.65% |
| BBWI240705P00055000 | 2024-06-04 12:06PM EDT | 55.00 | 10.80 | 13.30 | 15.50 | 0.00 | - | 3 | 0 | 123.34% |
© 2024 Yahoo. All rights reserved.