Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 16.10 | 17.80 | 0.00 | - | - | 3 | 238.09% |
| BBWI240524C00037000 | 2024-05-09 3:39PM EDT | 37.00 | 11.80 | 13.10 | 13.40 | 0.00 | - | 1 | 1 | 119.14% |
| BBWI240524C00038000 | 2024-05-09 10:43AM EDT | 38.00 | 10.74 | 12.10 | 12.40 | 0.00 | - | 10 | 10 | 110.16% |
| BBWI240524C00043000 | 2024-04-22 11:37AM EDT | 43.00 | 2.25 | 7.10 | 7.50 | 0.00 | - | 7 | 8 | 74.22% |
| BBWI240524C00045000 | 2024-05-10 11:11AM EDT | 45.00 | 3.72 | 3.30 | 5.50 | 0.00 | - | 1 | 2 | 72.56% |
| BBWI240524C00046000 | 2024-05-15 1:18PM EDT | 46.00 | 4.05 | 4.20 | 4.50 | 0.00 | - | 60 | 2 | 51.76% |
| BBWI240524C00047000 | 2024-05-17 9:54AM EDT | 47.00 | 2.60 | 3.20 | 5.00 | +0.30 | +13.04% | 3 | 18 | 80.66% |
| BBWI240524C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 2.64 | 2.05 | 2.65 | +0.90 | +51.72% | 1 | 16 | 47.66% |
| BBWI240524C00049000 | 2024-05-17 2:49PM EDT | 49.00 | 1.45 | 1.55 | 1.80 | +0.03 | +2.11% | 6 | 20 | 41.11% |
| BBWI240524C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 1.05 | 0.95 | 1.20 | +0.21 | +25.00% | 20 | 39 | 40.43% |
| BBWI240524C00051000 | 2024-05-17 10:17AM EDT | 51.00 | 0.55 | 0.45 | 0.75 | +0.18 | +48.65% | 30 | 31 | 40.09% |
| BBWI240524C00052000 | 2024-05-17 1:05PM EDT | 52.00 | 0.20 | 0.20 | 0.45 | -0.26 | -56.52% | 2 | 14 | 40.43% |
| BBWI240524C00053000 | 2024-05-16 9:33AM EDT | 53.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 2 | 13 | 43.26% |
| BBWI240524C00054000 | 2024-05-06 2:33PM EDT | 54.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | - | 14 | 57.72% |
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 | 0.70 | 0.00 | - | 2 | 1 | 180.47% |
| BBWI240524P00037000 | 2024-05-15 11:18AM EDT | 37.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 11 | 157.81% |
| BBWI240524P00038000 | 2024-05-15 12:55PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 98 | 90.63% |
| BBWI240524P00039000 | 2024-05-16 10:04AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 205 | 82.81% |
| BBWI240524P00040000 | 2024-05-16 10:31AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 91 | 75.00% |
| BBWI240524P00041000 | 2024-05-17 9:55AM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 55 | 85.94% |
| BBWI240524P00042000 | 2024-05-17 9:57AM EDT | 42.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 100 | 293 | 77.34% |
| BBWI240524P00043000 | 2024-05-15 10:33AM EDT | 43.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 65.23% |
| BBWI240524P00044000 | 2024-05-10 2:00PM EDT | 44.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 57.03% |
| BBWI240524P00045000 | 2024-05-17 9:36AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 150 | 57.42% |
| BBWI240524P00046000 | 2024-05-14 1:05PM EDT | 46.00 | 0.35 | 0.05 | 2.15 | 0.00 | - | 6 | 188 | 101.17% |
| BBWI240524P00047000 | 2024-05-17 12:07PM EDT | 47.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 4 | 29 | 39.26% |
| BBWI240524P00048000 | 2024-05-17 3:08PM EDT | 48.00 | 0.22 | 0.15 | 0.30 | -0.29 | -56.86% | 11 | 168 | 38.48% |
| BBWI240524P00049000 | 2024-05-17 10:12AM EDT | 49.00 | 0.55 | 0.30 | 0.60 | -0.55 | -50.00% | 2 | 40 | 39.55% |
| BBWI240524P00052000 | 2024-05-15 9:53AM EDT | 52.00 | 3.10 | 1.45 | 3.00 | 0.00 | - | 1 | 2 | 68.85% |
© 2024 Yahoo. All rights reserved.