UK markets closed

Bath & Body Works, Inc. (BBWI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.98+1.97 (+4.28%)
At close: 04:03PM EST
48.00 +0.02 (+0.04%)
After hours: 06:09PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBWI230217C000175002022-08-12 12:23PM EST17.5022.1922.3022.700.00-550.00%
BBWI230217C000200002022-10-25 2:47PM EST20.0015.3520.5020.900.00-200.00%
BBWI230217C000250002023-01-04 11:34AM EST25.0022.0022.9023.300.00-4168157.03%
BBWI230217C000300002023-01-17 9:37AM EST30.0016.4017.7018.200.00-1124131.64%
BBWI230217C000325002023-01-12 2:22PM EST32.5013.9015.2015.800.00--2076.56%
BBWI230217C000350002023-01-19 12:50PM EST35.009.5012.8013.300.00-719976.17%
BBWI230217C000360002023-01-27 10:54AM EST36.009.0011.8012.300.00-6670.31%
BBWI230217C000375002023-01-19 12:53PM EST37.507.2410.3010.800.00-13161.52%
BBWI230217C000400002023-01-27 1:40PM EST40.005.398.008.400.00-162460.94%
BBWI230217C000425002023-02-01 10:27AM EST42.504.405.606.00+1.00+29.41%101,65550.10%
BBWI230217C000430002023-02-01 11:54AM EST43.003.705.205.50+1.00+37.04%1355.08%
BBWI230217C000435002023-02-01 10:06AM EST43.503.504.705.10+0.65+22.81%13554.93%
BBWI230217C000440002023-01-31 10:32AM EST44.002.004.404.700.00-141554.30%
BBWI230217C000445002023-01-31 10:38AM EST44.501.753.904.300.00-158753.32%
BBWI230217C000450002023-02-01 3:42PM EST45.004.033.503.80+1.88+87.44%941,36549.02%
BBWI230217C000455002023-02-01 3:07PM EST45.502.903.103.40+1.65+132.00%210747.46%
BBWI230217C000460002023-02-01 11:09AM EST46.001.802.753.00+0.70+63.64%153145.61%
BBWI230217C000465002023-02-01 11:25AM EST46.501.552.352.60+0.20+14.81%15643.36%
BBWI230217C000470002023-01-31 10:11AM EST47.000.572.052.300.00-11243.21%
BBWI230217C000475002023-02-01 3:36PM EST47.502.001.751.95+1.20+150.00%3863941.36%
BBWI230217C000480002023-02-01 3:26PM EST48.001.551.501.65+1.05+210.00%48240.19%
BBWI230217C000490002023-01-24 11:29AM EST49.000.651.001.200.00--239.80%
BBWI230217C000495002023-02-01 3:05PM EST49.500.720.801.00+0.12+20.00%1239.31%
BBWI230217C000500002023-02-01 3:42PM EST50.000.940.600.85+0.64+213.33%632,57939.60%
BBWI230217C000520002023-02-01 3:34PM EST52.000.300.250.35+0.25+500.00%3337.89%
BBWI230217C000525002023-02-01 3:33PM EST52.500.180.150.30+0.03+20.00%298238.67%
BBWI230217C000550002023-01-24 1:49PM EST55.000.050.000.150.00-254943.07%
BBWI230217C000600002023-01-06 9:39AM EST60.000.300.000.100.00-2251.56%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBWI230217P000150002022-09-07 1:16PM EST15.000.200.100.000.00-19235.16%
BBWI230217P000175002022-10-03 9:45AM EST17.500.450.000.000.00-3650.00%
BBWI230217P000200002022-11-17 10:39AM EST20.000.200.000.150.00-118190.63%
BBWI230217P000225002022-11-16 10:00AM EST22.500.800.000.100.00-41,643157.81%
BBWI230217P000250002023-01-24 10:16AM EST25.000.050.000.100.00-21,564137.50%
BBWI230217P000300002023-01-31 9:46AM EST30.000.050.000.050.00-5628192.97%
BBWI230217P000325002023-01-19 9:30AM EST32.500.030.000.10-0.10-76.92%505386.72%
BBWI230217P000350002023-02-01 1:25PM EST35.000.100.050.10+0.05+100.00%11,26376.95%
BBWI230217P000375002023-02-01 3:45PM EST37.500.140.050.15-0.01-6.67%5218565.63%
BBWI230217P000390002023-01-23 11:31AM EST39.000.250.000.200.00--1056.84%
BBWI230217P000395002023-01-31 10:11AM EST39.500.300.000.200.00-1753.91%
BBWI230217P000400002023-02-01 3:32PM EST40.000.100.050.10-0.15-60.00%122,05951.17%
BBWI230217P000405002023-01-26 10:27AM EST40.500.450.050.200.00--2250.59%
BBWI230217P000410002023-02-01 1:41PM EST41.000.250.100.20-0.11-30.56%18753.22%
BBWI230217P000415002023-01-24 3:14PM EST41.500.540.100.250.00--253.13%
BBWI230217P000420002023-01-27 12:06PM EST42.000.700.050.250.00-21021049.81%
BBWI230217P000425002023-02-01 2:53PM EST42.500.370.150.30-0.51-57.95%458649.12%
BBWI230217P000430002023-01-26 2:50PM EST43.001.050.200.350.00--247.95%
BBWI230217P000435002023-01-26 12:20PM EST43.500.590.250.40-0.66-52.80%3446.58%
BBWI230217P000440002023-01-26 12:20PM EST44.001.450.300.450.00--1844.82%
BBWI230217P000445002023-01-31 11:00AM EST44.501.430.400.600.00-426746.24%
BBWI230217P000450002023-02-01 3:31PM EST45.000.600.500.65-1.25-67.57%211,15543.80%
BBWI230217P000455002023-02-01 10:37AM EST45.501.300.600.80-0.85-39.53%1412344.04%
BBWI230217P000460002023-02-01 10:44AM EST46.001.450.750.90-0.90-38.30%309042.29%
BBWI230217P000465002023-02-01 10:41AM EST46.501.700.951.05-0.80-32.00%15141.50%
BBWI230217P000470002023-02-01 1:04PM EST47.001.951.101.25-0.80-29.09%22041.46%
BBWI230217P000475002023-02-01 1:31PM EST47.502.101.251.45-0.75-26.32%133440.87%
BBWI230217P000480002023-02-01 11:14AM EST48.002.701.501.70-0.90-25.00%4140.92%
BBWI230217P000485002023-02-01 11:37AM EST48.503.001.701.95-1.60-34.78%201840.38%
BBWI230217P000500002023-02-01 1:46PM EST50.004.002.603.00-1.06-20.95%313143.02%
BBWI230217P000550002023-02-01 1:47PM EST55.008.706.807.50-12.40-58.77%6459.28%
BBWI230217P000600002023-02-01 1:50PM EST60.0013.7011.7012.20-1.60-10.46%9165.23%