UK markets open in 3 hours 49 minutes

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.79-0.27 (-0.67%)
At close: 04:03PM EST
40.00 +0.21 (+0.53%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBWI221202C000230002022-11-17 9:45AM EST23.0015.9016.7017.000.00--3295.31%
BBWI221202C000290002022-10-17 1:55PM EST29.005.407.908.400.00--00.00%
BBWI221202C000310002022-11-17 10:13AM EST31.005.668.709.000.00-2612149.22%
BBWI221202C000320002022-11-25 9:50AM EST32.008.127.708.000.00-58132.81%
BBWI221202C000330002022-11-25 9:50AM EST33.007.086.707.000.00-58117.19%
BBWI221202C000340002022-11-17 10:00AM EST34.003.605.706.000.00-230101.56%
BBWI221202C000350002022-11-23 3:42PM EST35.005.554.705.000.00-225185.94%
BBWI221202C000355002022-11-23 11:36AM EST35.505.504.204.500.00--078.13%
BBWI221202C000360002022-11-28 1:00PM EST36.004.353.704.100.00-56580.86%
BBWI221202C000365002022-11-25 12:33PM EST36.503.843.203.600.00-1072.27%
BBWI221202C000370002022-11-29 12:38PM EST37.003.412.803.10+0.10+3.02%37171.09%
BBWI221202C000375002022-11-29 9:43AM EST37.502.412.352.60-1.19-33.06%3364.65%
BBWI221202C000380002022-11-28 12:18PM EST38.002.401.952.200.00-732565.04%
BBWI221202C000385002022-11-25 12:47PM EST38.502.221.551.800.00-11,00062.50%
BBWI221202C000390002022-11-29 9:43AM EST39.001.311.201.40-0.56-29.95%37559.47%
BBWI221202C000395002022-11-25 11:16AM EST39.501.230.901.100.00-22359.08%
BBWI221202C000400002022-11-29 3:59PM EST40.000.750.650.75-0.23-23.47%13117355.47%
BBWI221202C000405002022-11-29 3:51PM EST40.500.510.450.60-0.24-32.00%251,61957.32%
BBWI221202C000410002022-11-29 3:58PM EST41.000.400.300.40-0.23-36.51%1433855.86%
BBWI221202C000415002022-11-29 9:38AM EST41.500.280.200.30-0.12-30.00%24557.42%
BBWI221202C000420002022-11-29 3:25PM EST42.000.200.100.20-0.10-33.33%37055.66%
BBWI221202C000425002022-11-29 2:29PM EST42.500.150.050.15-0.05-25.00%18556.64%
BBWI221202C000430002022-11-29 3:53PM EST43.000.070.000.15-0.08-53.33%104159.38%
BBWI221202C000440002022-11-28 10:33AM EST44.000.110.000.100.00-46266.41%
BBWI221202C000450002022-11-25 9:37AM EST45.000.100.000.050.00-1469.53%
BBWI221202C000470002022-11-22 3:51PM EST47.000.050.000.050.00--15089.06%
BBWI221202C000500002022-11-17 3:29PM EST50.000.100.000.050.00--2115.63%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBWI221202P000210002022-11-16 11:53AM EST21.000.100.000.100.00--4329.69%
BBWI221202P000230002022-11-03 12:35PM EST23.000.140.000.100.00--4287.50%
BBWI221202P000250002022-11-16 3:47PM EST25.000.400.000.100.00-56248.44%
BBWI221202P000270002022-11-23 11:59AM EST27.000.030.000.050.00-29190.63%
BBWI221202P000280002022-11-16 3:21PM EST28.000.970.000.050.00-2151175.00%
BBWI221202P000290002022-11-21 12:06PM EST29.000.050.000.100.00-149176.56%
BBWI221202P000300002022-11-25 9:39AM EST30.000.050.000.100.00-138160.94%
BBWI221202P000310002022-11-18 11:21AM EST31.000.050.000.100.00-158144.53%
BBWI221202P000320002022-11-21 1:52PM EST32.000.100.000.050.00-1215115.63%
BBWI221202P000330002022-11-23 12:31PM EST33.000.150.000.100.00-4139113.28%
BBWI221202P000340002022-11-22 10:45AM EST34.000.050.000.050.00-40057687.50%
BBWI221202P000345002022-11-21 3:30PM EST34.500.200.000.100.00-7790.63%
BBWI221202P000350002022-11-25 10:09AM EST35.000.100.000.050.00-116273.44%
BBWI221202P000355002022-11-28 10:03AM EST35.500.050.000.050.00-15266.41%
BBWI221202P000360002022-11-25 12:32PM EST36.000.110.000.100.00-12867.58%
BBWI221202P000365002022-11-28 2:57PM EST36.500.070.050.100.00-31765.63%
BBWI221202P000370002022-11-29 3:53PM EST37.000.090.050.15-0.03-25.00%108762.11%
BBWI221202P000375002022-11-29 2:29PM EST37.500.110.100.20-0.19-63.33%45760.35%
BBWI221202P000380002022-11-29 2:44PM EST38.000.200.150.25-0.05-20.00%1129056.45%
BBWI221202P000385002022-11-29 3:53PM EST38.500.310.300.40-0.09-22.50%6013659.57%
BBWI221202P000390002022-11-29 2:40PM EST39.000.400.400.50-0.06-13.04%901,51354.88%
BBWI221202P000395002022-11-29 3:46PM EST39.500.600.600.70-0.05-7.69%335654.88%
BBWI221202P000400002022-11-29 9:50AM EST40.001.040.850.95+0.14+15.56%49154.79%
BBWI221202P000405002022-11-28 2:21PM EST40.501.101.151.250.00-218654.79%
BBWI221202P000410002022-11-25 12:32PM EST41.001.491.451.650.00-16755.08%
BBWI221202P000415002022-11-25 9:34AM EST41.501.801.802.000.00-25751.56%
BBWI221202P000420002022-11-25 9:31AM EST42.002.252.202.450.00-21651.17%
BBWI221202P000425002022-11-25 9:39AM EST42.502.802.652.900.00-1250.78%
BBWI221202P000430002022-11-28 11:08AM EST43.002.903.103.400.00-1251.95%
BBWI221202P000440002022-11-28 12:13PM EST44.004.014.004.400.00-1891.41%
BBWI221202P000460002022-11-17 9:51AM EST46.007.906.006.400.00--1118.75%
BBWI221202P000490002022-11-21 9:55AM EST49.0010.809.009.400.00-10155.08%