Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260116C00015000 | 2023-12-26 3:08PM EDT | 15.00 | 28.30 | 27.40 | 28.40 | 0.00 | - | 1 | 8 | 71.48% |
| BBWI260116C00020000 | 2024-02-05 11:19AM EDT | 20.00 | 23.76 | 26.40 | 27.00 | 0.00 | - | 3 | 3 | 94.73% |
| BBWI260116C00022500 | 2024-06-13 10:49AM EDT | 22.50 | 22.30 | 20.50 | 23.00 | 0.00 | - | 1 | 10 | 60.96% |
| BBWI260116C00025000 | 2024-06-13 11:07AM EDT | 25.00 | 20.40 | 18.50 | 18.90 | 0.00 | - | 2 | 2 | 50.15% |
| BBWI260116C00027500 | 2024-06-13 10:15AM EDT | 27.50 | 18.60 | 16.70 | 17.10 | 0.00 | - | 1 | 6 | 48.99% |
| BBWI260116C00030000 | 2024-06-05 12:13PM EDT | 30.00 | 19.80 | 12.60 | 15.40 | 0.00 | - | 2 | 7 | 47.86% |
| BBWI260116C00032500 | 2024-02-14 3:54PM EDT | 32.50 | 16.90 | 16.00 | 20.30 | 0.00 | - | 1 | 40 | 73.60% |
| BBWI260116C00035000 | 2024-06-05 12:12PM EDT | 35.00 | 16.29 | 11.60 | 12.30 | 0.00 | - | 1 | 16 | 45.68% |
| BBWI260116C00037500 | 2024-06-04 3:59PM EDT | 37.50 | 13.59 | 10.50 | 10.90 | 0.00 | - | 2 | 15 | 44.62% |
| BBWI260116C00040000 | 2024-06-17 3:36PM EDT | 40.00 | 10.11 | 9.30 | 9.70 | 0.00 | - | 101 | 116 | 44.08% |
| BBWI260116C00042500 | 2024-06-17 9:58AM EDT | 42.50 | 8.40 | 8.00 | 8.50 | 0.00 | - | 55 | 48 | 43.05% |
| BBWI260116C00045000 | 2024-06-17 3:36PM EDT | 45.00 | 7.70 | 7.10 | 7.50 | 0.00 | - | 100 | 231 | 42.53% |
| BBWI260116C00047500 | 2024-06-17 12:12PM EDT | 47.50 | 6.60 | 6.20 | 6.50 | 0.00 | - | 1 | 35 | 41.58% |
| BBWI260116C00050000 | 2024-06-17 11:41AM EDT | 50.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | 5 | 60 | 41.16% |
| BBWI260116C00052500 | 2024-06-13 12:34PM EDT | 52.50 | 6.00 | 4.70 | 5.00 | 0.00 | - | 7 | 43 | 40.83% |
| BBWI260116C00055000 | 2024-06-11 3:47PM EDT | 55.00 | 5.79 | 4.00 | 4.40 | 0.00 | - | 7 | 28 | 40.64% |
| BBWI260116C00057500 | 2024-06-12 9:45AM EDT | 57.50 | 5.30 | 3.50 | 3.80 | 0.00 | - | 1 | 47 | 40.10% |
| BBWI260116C00060000 | 2024-06-17 1:43PM EDT | 60.00 | 3.15 | 3.00 | 3.30 | 0.00 | - | 1 | 67 | 39.75% |
| BBWI260116C00065000 | 2024-06-13 9:47AM EDT | 65.00 | 3.00 | 2.20 | 2.55 | 0.00 | - | 7 | 41 | 39.56% |
| BBWI260116C00070000 | 2024-06-18 9:42AM EDT | 70.00 | 1.87 | 1.60 | 1.90 | +0.07 | +3.89% | 10 | 54 | 38.92% |
| BBWI260116C00075000 | 2024-05-31 12:31PM EDT | 75.00 | 4.00 | 1.20 | 1.50 | 0.00 | - | 1 | 2 | 39.06% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI260116P00015000 | 2024-05-09 9:41AM EDT | 15.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 1 | 29 | 61.94% |
| BBWI260116P00020000 | 2024-03-26 11:06AM EDT | 20.00 | 0.86 | 0.85 | 1.05 | 0.00 | - | 15 | 22 | 49.85% |
| BBWI260116P00022500 | 2024-04-01 9:30AM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BBWI260116P00025000 | 2024-02-12 2:07PM EDT | 25.00 | 2.14 | 1.70 | 1.90 | 0.00 | - | 1 | 24 | 46.02% |
| BBWI260116P00027500 | 2024-04-15 2:14PM EDT | 27.50 | 2.30 | 1.50 | 1.80 | 0.00 | - | 1 | 53 | 38.87% |
| BBWI260116P00030000 | 2024-06-18 10:26AM EDT | 30.00 | 2.35 | 2.30 | 2.40 | +0.10 | +4.44% | 1 | 1,208 | 37.67% |
| BBWI260116P00032500 | 2024-06-18 9:47AM EDT | 32.50 | 3.00 | 3.00 | 3.30 | -0.10 | -3.23% | 1 | 15 | 37.71% |
| BBWI260116P00035000 | 2024-06-17 3:36PM EDT | 35.00 | 3.83 | 3.80 | 4.20 | 0.00 | - | 100 | 137 | 36.85% |
| BBWI260116P00037500 | 2024-06-04 9:39AM EDT | 37.50 | 3.90 | 4.80 | 5.20 | 0.00 | - | 1 | 53 | 35.86% |
| BBWI260116P00040000 | 2024-05-31 2:46PM EDT | 40.00 | 4.30 | 5.90 | 6.10 | 0.00 | - | 2 | 81 | 33.75% |
| BBWI260116P00042500 | 2024-05-23 1:03PM EDT | 42.50 | 5.90 | 7.10 | 7.50 | 0.00 | - | 1 | 22 | 33.55% |
| BBWI260116P00045000 | 2024-06-17 12:12PM EDT | 45.00 | 8.55 | 8.50 | 8.80 | 0.00 | - | 1 | 41 | 32.23% |
| BBWI260116P00047500 | 2024-06-04 3:24PM EDT | 47.50 | 8.92 | 9.90 | 10.30 | 0.00 | - | 1 | 46 | 31.26% |
| BBWI260116P00050000 | 2024-06-18 11:59AM EDT | 50.00 | 11.40 | 11.50 | 11.90 | +0.90 | +8.57% | 28 | 23 | 30.19% |
| BBWI260116P00052500 | 2024-03-13 11:09AM EDT | 52.50 | 12.60 | 11.60 | 12.90 | 0.00 | - | 3 | 4 | 25.15% |
| BBWI260116P00055000 | 2024-06-13 3:52PM EDT | 55.00 | 13.90 | 15.10 | 15.60 | 0.00 | - | 18 | 31 | 28.81% |
| BBWI260116P00057500 | 2024-06-13 1:37PM EDT | 57.50 | 15.70 | 17.00 | 17.50 | 0.00 | - | 1 | 1 | 27.47% |
| BBWI260116P00060000 | 2024-06-14 2:03PM EDT | 60.00 | 18.00 | 18.90 | 22.00 | 0.00 | - | 2 | 2 | 41.14% |
| BBWI260116P00065000 | 2024-03-13 9:47AM EDT | 65.00 | 21.20 | 19.80 | 21.20 | 0.00 | - | - | 4 | 0.00% |
| BBWI260116P00070000 | 2024-03-28 11:44AM EDT | 70.00 | 22.10 | 22.60 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| BBWI260116P00075000 | 2024-06-14 2:57PM EDT | 75.00 | 31.50 | 31.00 | 36.00 | 0.00 | - | 2 | 0 | 46.29% |
© 2024 Yahoo. All rights reserved.