Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230324C00034000 | 2023-03-17 2:25PM EDT | 34.00 | 1.06 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 40.63% |
| BBWI230324C00035000 | 2023-03-24 11:20AM EDT | 35.00 | 0.07 | 0.00 | 0.15 | -0.12 | -63.16% | 2 | 147 | 38.67% |
| BBWI230324C00036000 | 2023-03-23 3:28PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 183 | 56.25% |
| BBWI230324C00037000 | 2023-03-23 3:38PM EDT | 37.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 209 | 164.06% |
| BBWI230324C00037500 | 2023-03-23 1:03PM EDT | 37.50 | 0.04 | 0.00 | 0.80 | 0.00 | - | 2 | 29 | 182.42% |
| BBWI230324C00038000 | 2023-03-21 11:58AM EDT | 38.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 11 | 13 | 199.80% |
| BBWI230324C00038500 | 2023-03-16 11:54AM EDT | 38.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 121.88% |
| BBWI230324C00039000 | 2023-03-15 12:30PM EDT | 39.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 10 | 179.69% |
| BBWI230324C00039500 | 2023-03-14 10:07AM EDT | 39.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 192.97% |
| BBWI230324C00040000 | 2023-03-17 3:07PM EDT | 40.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 7 | 162 | 263.67% |
| BBWI230324C00040500 | 2023-03-14 1:02PM EDT | 40.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 202.34% |
| BBWI230324C00041000 | 2023-03-22 10:32AM EDT | 41.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 214.06% |
| BBWI230324C00041500 | 2023-03-14 3:51PM EDT | 41.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 225.78% |
| BBWI230324C00042000 | 2023-03-06 11:12AM EDT | 42.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 20 | 26 | 236.72% |
| BBWI230324C00042500 | 2023-03-06 10:51AM EDT | 42.50 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 10 | 267.19% |
| BBWI230324C00043000 | 2023-03-10 11:34AM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| BBWI230324C00044000 | 2023-03-03 4:13PM EDT | 44.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 212.50% |
| BBWI230324C00045000 | 2023-03-21 12:40PM EDT | 45.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 357.81% |
| BBWI230324C00046000 | 2023-03-01 2:41PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 245.31% |
| BBWI230324C00048000 | 2023-02-23 3:16PM EDT | 48.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 356.25% |
| BBWI230324C00049000 | 2023-02-16 12:29PM EDT | 49.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 5 | 290.63% |
| BBWI230324C00050000 | 2023-02-28 2:54PM EDT | 50.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 306.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230324P00031000 | 2023-03-20 12:33PM EDT | 31.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 163.28% |
| BBWI230324P00032000 | 2023-03-23 2:49PM EDT | 32.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 128.13% |
| BBWI230324P00033000 | 2023-03-23 3:00PM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 20 | 59.38% |
| BBWI230324P00034000 | 2023-03-24 11:22AM EDT | 34.00 | 0.09 | 0.00 | 0.15 | -0.21 | -70.00% | 24 | 107 | 55.86% |
| BBWI230324P00035000 | 2023-03-24 10:29AM EDT | 35.00 | 0.35 | 0.30 | 0.60 | -0.50 | -58.82% | 20 | 157 | 57.81% |
| BBWI230324P00036000 | 2023-03-23 3:01PM EDT | 36.00 | 2.00 | 1.20 | 1.55 | 0.00 | - | 34 | 117 | 57.81% |
| BBWI230324P00037000 | 2023-03-22 1:53PM EDT | 37.00 | 1.45 | 2.20 | 2.55 | 0.00 | - | 2 | 16 | 85.94% |
| BBWI230324P00037500 | 2023-03-17 3:10PM EDT | 37.50 | 3.55 | 2.80 | 3.00 | 0.00 | - | 7 | 0 | 108.59% |
| BBWI230324P00038000 | 2023-03-15 12:10PM EDT | 38.00 | 3.29 | 3.20 | 3.50 | 0.00 | - | 3 | 11 | 99.22% |
| BBWI230324P00038500 | 2023-03-09 4:42PM EDT | 38.50 | 1.50 | 3.60 | 4.10 | 0.00 | - | - | 2 | 110.94% |
| BBWI230324P00039000 | 2023-03-17 2:22PM EDT | 39.00 | 4.85 | 4.20 | 4.60 | 0.00 | - | 2 | 1 | 147.66% |
| BBWI230324P00039500 | 2023-03-07 4:54PM EDT | 39.50 | 1.40 | 4.60 | 5.10 | 0.00 | - | - | 41 | 132.81% |
| BBWI230324P00040000 | 2023-03-17 3:45PM EDT | 40.00 | 5.67 | 5.20 | 5.50 | 0.00 | - | 2 | 0 | 142.19% |
| BBWI230324P00040500 | 2023-03-13 10:25AM EDT | 40.50 | 3.81 | 5.70 | 6.10 | 0.00 | - | - | 0 | 182.81% |
| BBWI230324P00041000 | 2023-02-22 3:44PM EDT | 41.00 | 2.35 | 6.20 | 6.70 | 0.00 | - | - | 0 | 215.63% |
| BBWI230324P00042000 | 2023-02-22 3:44PM EDT | 42.00 | 2.75 | 7.20 | 7.50 | 0.00 | - | - | 1 | 181.25% |
| BBWI230324P00043000 | 2023-03-01 1:19PM EDT | 43.00 | 3.60 | 8.20 | 8.50 | 0.00 | - | 1 | 1 | 200.00% |
| BBWI230324P00044000 | 2023-02-22 4:13PM EDT | 44.00 | 3.80 | 9.20 | 9.60 | 0.00 | - | 4 | 41 | 256.25% |
| BBWI230324P00045000 | 2023-02-16 4:33PM EDT | 45.00 | 3.90 | 10.20 | 10.90 | 0.00 | - | - | 1 | 342.19% |
© 2023 Yahoo. All rights reserved.
