Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240524C00034000 | 2024-05-08 12:35PM EDT | 34.00 | 13.20 | 15.80 | 16.10 | 0.00 | - | - | 3 | 225.78% |
| BBWI240524C00037000 | 2024-05-09 3:39PM EDT | 37.00 | 11.80 | 12.80 | 13.20 | 0.00 | - | 1 | 1 | 192.19% |
| BBWI240524C00038000 | 2024-05-09 10:43AM EDT | 38.00 | 10.74 | 11.80 | 12.10 | 0.00 | - | 10 | 10 | 169.92% |
| BBWI240524C00043000 | 2024-04-22 11:37AM EDT | 43.00 | 2.25 | 6.80 | 7.10 | 0.00 | - | 7 | 8 | 105.08% |
| BBWI240524C00045000 | 2024-05-10 11:11AM EDT | 45.00 | 3.72 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 84.38% |
| BBWI240524C00046000 | 2024-05-15 1:18PM EDT | 46.00 | 4.05 | 3.90 | 4.20 | 0.00 | - | 60 | 2 | 75.20% |
| BBWI240524C00047000 | 2024-05-21 9:41AM EDT | 47.00 | 2.77 | 2.90 | 3.10 | -0.77 | -21.75% | 1 | 18 | 57.32% |
| BBWI240524C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 2.64 | 1.55 | 3.20 | 0.00 | - | 1 | 15 | 65.43% |
| BBWI240524C00049000 | 2024-05-17 2:49PM EDT | 49.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 6 | 19 | 50.68% |
| BBWI240524C00050000 | 2024-05-21 9:52AM EDT | 50.00 | 0.71 | 0.60 | 0.80 | -0.54 | -43.20% | 36 | 51 | 44.63% |
| BBWI240524C00051000 | 2024-05-20 3:33PM EDT | 51.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 33 | 88 | 45.31% |
| BBWI240524C00052000 | 2024-05-20 2:33PM EDT | 52.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 10 | 24 | 50.59% |
| BBWI240524C00053000 | 2024-05-20 2:36PM EDT | 53.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 82 | 94 | 54.88% |
| BBWI240524C00054000 | 2024-05-06 2:33PM EDT | 54.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | - | 14 | 82.03% |
| BBWI240524C00056000 | 2024-05-14 2:05PM EDT | 56.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 3 | 103.91% |
| BBWI240524C00060000 | 2024-05-20 1:57PM EDT | 60.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 32 | 35 | 151.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240524P00035000 | 2024-05-09 11:30AM EDT | 35.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 1 | 272.85% |
| BBWI240524P00037000 | 2024-05-15 11:18AM EDT | 37.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 163.28% |
| BBWI240524P00038000 | 2024-05-15 12:55PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 98 | 115.63% |
| BBWI240524P00039000 | 2024-05-16 10:04AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 205 | 50.00% |
| BBWI240524P00040000 | 2024-05-16 10:31AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 91 | 96.88% |
| BBWI240524P00041000 | 2024-05-17 9:55AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 86.72% |
| BBWI240524P00042000 | 2024-05-20 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 50.00% |
| BBWI240524P00043000 | 2024-05-21 10:26AM EDT | 43.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 6 | 30 | 95.51% |
| BBWI240524P00044000 | 2024-05-10 2:00PM EDT | 44.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 10 | 13 | 110.35% |
| BBWI240524P00045000 | 2024-05-21 10:26AM EDT | 45.00 | 0.05 | 0.05 | 0.90 | +0.02 | +66.67% | 106 | 134 | 102.05% |
| BBWI240524P00046000 | 2024-05-14 1:05PM EDT | 46.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 6 | 188 | 64.65% |
| BBWI240524P00047000 | 2024-05-20 2:22PM EDT | 47.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 6 | 34 | 47.07% |
| BBWI240524P00048000 | 2024-05-20 10:08AM EDT | 48.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 3 | 181 | 41.60% |
| BBWI240524P00049000 | 2024-05-20 1:52PM EDT | 49.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 2,170 | 2,199 | 31.54% |
| BBWI240524P00050000 | 2024-05-21 11:31AM EDT | 50.00 | 0.62 | 0.65 | 0.75 | +0.17 | +37.78% | 18 | 68 | 29.10% |
| BBWI240524P00051000 | 2024-05-20 3:08PM EDT | 51.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 3 | 49 | 29.40% |
| BBWI240524P00052000 | 2024-05-20 3:52PM EDT | 52.00 | 1.65 | 1.25 | 3.00 | 0.00 | - | 2 | 2 | 76.17% |
| BBWI240524P00053000 | 2024-05-15 10:35AM EDT | 53.00 | 3.20 | 2.10 | 3.90 | 0.00 | - | - | 1 | 84.67% |
| BBWI240524P00060000 | 2024-05-17 11:09AM EDT | 60.00 | 10.10 | 9.80 | 10.30 | 0.00 | - | 1 | 1 | 85.16% |
© 2024 Yahoo. All rights reserved.