UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.70 +0.29 (+0.38%) GOLD FUTURES
1,966.80 +24.00 (+1.24%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,182.77 +411.16 (+2.19%)
Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230217C00017500 | 2022-08-12 12:23PM EST | 17.50 | 22.19 | 22.30 | 22.70 | 0.00 | - | 5 | 5 | 0.00% |
| BBWI230217C00020000 | 2022-10-25 2:47PM EST | 20.00 | 15.35 | 20.50 | 20.90 | 0.00 | - | 2 | 0 | 0.00% |
| BBWI230217C00025000 | 2023-01-04 11:34AM EST | 25.00 | 22.00 | 22.90 | 23.30 | 0.00 | - | 4 | 168 | 157.03% |
| BBWI230217C00030000 | 2023-01-17 9:37AM EST | 30.00 | 16.40 | 17.70 | 18.20 | 0.00 | - | 1 | 124 | 131.64% |
| BBWI230217C00032500 | 2023-01-12 2:22PM EST | 32.50 | 13.90 | 15.20 | 15.80 | 0.00 | - | - | 20 | 76.56% |
| BBWI230217C00035000 | 2023-01-19 12:50PM EST | 35.00 | 9.50 | 12.80 | 13.30 | 0.00 | - | 7 | 199 | 76.17% |
| BBWI230217C00036000 | 2023-01-27 10:54AM EST | 36.00 | 9.00 | 11.80 | 12.30 | 0.00 | - | 6 | 6 | 70.31% |
| BBWI230217C00037500 | 2023-01-19 12:53PM EST | 37.50 | 7.24 | 10.30 | 10.80 | 0.00 | - | 1 | 31 | 61.52% |
| BBWI230217C00040000 | 2023-01-27 1:40PM EST | 40.00 | 5.39 | 8.00 | 8.40 | 0.00 | - | 1 | 624 | 60.94% |
| BBWI230217C00042500 | 2023-02-01 10:27AM EST | 42.50 | 4.40 | 5.60 | 6.00 | +1.00 | +29.41% | 10 | 1,655 | 50.10% |
| BBWI230217C00043000 | 2023-02-01 11:54AM EST | 43.00 | 3.70 | 5.20 | 5.50 | +1.00 | +37.04% | 1 | 3 | 55.08% |
| BBWI230217C00043500 | 2023-02-01 10:06AM EST | 43.50 | 3.50 | 4.70 | 5.10 | +0.65 | +22.81% | 1 | 35 | 54.93% |
| BBWI230217C00044000 | 2023-01-31 10:32AM EST | 44.00 | 2.00 | 4.40 | 4.70 | 0.00 | - | 14 | 15 | 54.30% |
| BBWI230217C00044500 | 2023-01-31 10:38AM EST | 44.50 | 1.75 | 3.90 | 4.30 | 0.00 | - | 15 | 87 | 53.32% |
| BBWI230217C00045000 | 2023-02-01 3:42PM EST | 45.00 | 4.03 | 3.50 | 3.80 | +1.88 | +87.44% | 94 | 1,365 | 49.02% |
| BBWI230217C00045500 | 2023-02-01 3:07PM EST | 45.50 | 2.90 | 3.10 | 3.40 | +1.65 | +132.00% | 2 | 107 | 47.46% |
| BBWI230217C00046000 | 2023-02-01 11:09AM EST | 46.00 | 1.80 | 2.75 | 3.00 | +0.70 | +63.64% | 15 | 31 | 45.61% |
| BBWI230217C00046500 | 2023-02-01 11:25AM EST | 46.50 | 1.55 | 2.35 | 2.60 | +0.20 | +14.81% | 15 | 6 | 43.36% |
| BBWI230217C00047000 | 2023-01-31 10:11AM EST | 47.00 | 0.57 | 2.05 | 2.30 | 0.00 | - | 1 | 12 | 43.21% |
| BBWI230217C00047500 | 2023-02-01 3:36PM EST | 47.50 | 2.00 | 1.75 | 1.95 | +1.20 | +150.00% | 38 | 639 | 41.36% |
| BBWI230217C00048000 | 2023-02-01 3:26PM EST | 48.00 | 1.55 | 1.50 | 1.65 | +1.05 | +210.00% | 4 | 82 | 40.19% |
| BBWI230217C00049000 | 2023-01-24 11:29AM EST | 49.00 | 0.65 | 1.00 | 1.20 | 0.00 | - | - | 2 | 39.80% |
| BBWI230217C00049500 | 2023-02-01 3:05PM EST | 49.50 | 0.72 | 0.80 | 1.00 | +0.12 | +20.00% | 1 | 2 | 39.31% |
| BBWI230217C00050000 | 2023-02-01 3:42PM EST | 50.00 | 0.94 | 0.60 | 0.85 | +0.64 | +213.33% | 63 | 2,579 | 39.60% |
| BBWI230217C00052000 | 2023-02-01 3:34PM EST | 52.00 | 0.30 | 0.25 | 0.35 | +0.25 | +500.00% | 3 | 3 | 37.89% |
| BBWI230217C00052500 | 2023-02-01 3:33PM EST | 52.50 | 0.18 | 0.15 | 0.30 | +0.03 | +20.00% | 2 | 982 | 38.67% |
| BBWI230217C00055000 | 2023-01-24 1:49PM EST | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 549 | 43.07% |
| BBWI230217C00060000 | 2023-01-06 9:39AM EST | 60.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 51.56% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230217P00015000 | 2022-09-07 1:16PM EST | 15.00 | 0.20 | 0.10 | 0.00 | 0.00 | - | 1 | 9 | 235.16% |
| BBWI230217P00017500 | 2022-10-03 9:45AM EST | 17.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| BBWI230217P00020000 | 2022-11-17 10:39AM EST | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 190.63% |
| BBWI230217P00022500 | 2022-11-16 10:00AM EST | 22.50 | 0.80 | 0.00 | 0.10 | 0.00 | - | 4 | 1,643 | 157.81% |
| BBWI230217P00025000 | 2023-01-24 10:16AM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,564 | 137.50% |
| BBWI230217P00030000 | 2023-01-31 9:46AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 281 | 92.97% |
| BBWI230217P00032500 | 2023-01-19 9:30AM EST | 32.50 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 50 | 53 | 86.72% |
| BBWI230217P00035000 | 2023-02-01 1:25PM EST | 35.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 1,263 | 76.95% |
| BBWI230217P00037500 | 2023-02-01 3:45PM EST | 37.50 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 52 | 185 | 65.63% |
| BBWI230217P00039000 | 2023-01-23 11:31AM EST | 39.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 10 | 56.84% |
| BBWI230217P00039500 | 2023-01-31 10:11AM EST | 39.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 53.91% |
| BBWI230217P00040000 | 2023-02-01 3:32PM EST | 40.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 12 | 2,059 | 51.17% |
| BBWI230217P00040500 | 2023-01-26 10:27AM EST | 40.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 22 | 50.59% |
| BBWI230217P00041000 | 2023-02-01 1:41PM EST | 41.00 | 0.25 | 0.10 | 0.20 | -0.11 | -30.56% | 1 | 87 | 53.22% |
| BBWI230217P00041500 | 2023-01-24 3:14PM EST | 41.50 | 0.54 | 0.10 | 0.25 | 0.00 | - | - | 2 | 53.13% |
| BBWI230217P00042000 | 2023-01-27 12:06PM EST | 42.00 | 0.70 | 0.05 | 0.25 | 0.00 | - | 210 | 210 | 49.81% |
| BBWI230217P00042500 | 2023-02-01 2:53PM EST | 42.50 | 0.37 | 0.15 | 0.30 | -0.51 | -57.95% | 4 | 586 | 49.12% |
| BBWI230217P00043000 | 2023-01-26 2:50PM EST | 43.00 | 1.05 | 0.20 | 0.35 | 0.00 | - | - | 2 | 47.95% |
| BBWI230217P00043500 | 2023-01-26 12:20PM EST | 43.50 | 0.59 | 0.25 | 0.40 | -0.66 | -52.80% | 3 | 4 | 46.58% |
| BBWI230217P00044000 | 2023-01-26 12:20PM EST | 44.00 | 1.45 | 0.30 | 0.45 | 0.00 | - | - | 18 | 44.82% |
| BBWI230217P00044500 | 2023-01-31 11:00AM EST | 44.50 | 1.43 | 0.40 | 0.60 | 0.00 | - | 42 | 67 | 46.24% |
| BBWI230217P00045000 | 2023-02-01 3:31PM EST | 45.00 | 0.60 | 0.50 | 0.65 | -1.25 | -67.57% | 21 | 1,155 | 43.80% |
| BBWI230217P00045500 | 2023-02-01 10:37AM EST | 45.50 | 1.30 | 0.60 | 0.80 | -0.85 | -39.53% | 14 | 123 | 44.04% |
| BBWI230217P00046000 | 2023-02-01 10:44AM EST | 46.00 | 1.45 | 0.75 | 0.90 | -0.90 | -38.30% | 30 | 90 | 42.29% |
| BBWI230217P00046500 | 2023-02-01 10:41AM EST | 46.50 | 1.70 | 0.95 | 1.05 | -0.80 | -32.00% | 15 | 1 | 41.50% |
| BBWI230217P00047000 | 2023-02-01 1:04PM EST | 47.00 | 1.95 | 1.10 | 1.25 | -0.80 | -29.09% | 2 | 20 | 41.46% |
| BBWI230217P00047500 | 2023-02-01 1:31PM EST | 47.50 | 2.10 | 1.25 | 1.45 | -0.75 | -26.32% | 1 | 334 | 40.87% |
| BBWI230217P00048000 | 2023-02-01 11:14AM EST | 48.00 | 2.70 | 1.50 | 1.70 | -0.90 | -25.00% | 4 | 1 | 40.92% |
| BBWI230217P00048500 | 2023-02-01 11:37AM EST | 48.50 | 3.00 | 1.70 | 1.95 | -1.60 | -34.78% | 20 | 18 | 40.38% |
| BBWI230217P00050000 | 2023-02-01 1:46PM EST | 50.00 | 4.00 | 2.60 | 3.00 | -1.06 | -20.95% | 3 | 131 | 43.02% |
| BBWI230217P00055000 | 2023-02-01 1:47PM EST | 55.00 | 8.70 | 6.80 | 7.50 | -12.40 | -58.77% | 6 | 4 | 59.28% |
| BBWI230217P00060000 | 2023-02-01 1:50PM EST | 60.00 | 13.70 | 11.70 | 12.20 | -1.60 | -10.46% | 9 | 1 | 65.23% |
© 2023 Yahoo. All rights reserved.
