BBWI - Bath & Body Works, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230818C00027500 | 2023-05-12 10:56AM EDT | 27.50 | 6.90 | 10.70 | 11.10 | 0.00 | - | 1 | 2 | 64.75% |
| BBWI230818C00030000 | 2023-05-19 10:54AM EDT | 30.00 | 8.00 | 8.50 | 8.90 | 0.00 | - | 25 | 51 | 58.98% |
| BBWI230818C00032500 | 2023-06-01 9:48AM EDT | 32.50 | 4.40 | 6.40 | 6.80 | 0.00 | - | 5 | 51 | 53.03% |
| BBWI230818C00035000 | 2023-05-25 3:35PM EDT | 35.00 | 4.20 | 4.60 | 4.90 | 0.00 | - | 5 | 82 | 51.10% |
| BBWI230818C00037500 | 2023-06-02 11:03AM EDT | 37.50 | 2.75 | 3.10 | 3.30 | +0.45 | +19.57% | 4 | 103 | 46.73% |
| BBWI230818C00040000 | 2023-06-02 2:01PM EDT | 40.00 | 2.00 | 1.95 | 2.10 | +0.55 | +37.93% | 4 | 190 | 44.07% |
| BBWI230818C00042500 | 2023-06-02 3:41PM EDT | 42.50 | 1.30 | 1.15 | 1.30 | +0.30 | +30.00% | 10 | 381 | 42.97% |
| BBWI230818C00045000 | 2023-05-24 3:54PM EDT | 45.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 57 | 251 | 41.80% |
| BBWI230818C00047500 | 2023-06-02 3:27PM EDT | 47.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 7 | 333 | 41.99% |
| BBWI230818C00050000 | 2023-06-02 2:56PM EDT | 50.00 | 0.15 | 0.10 | 0.25 | +0.13 | +650.00% | 11 | 4,436 | 41.65% |
| BBWI230818C00052500 | 2023-04-24 3:12PM EDT | 52.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 52 | 46.88% |
| BBWI230818C00055000 | 2023-04-11 3:10PM EDT | 55.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 83 | 46.78% |
| BBWI230818C00060000 | 2023-03-08 3:58PM EDT | 60.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 2 | 48 | 51.47% |
| BBWI230818C00065000 | 2023-04-10 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| BBWI230818C00070000 | 2023-01-11 12:04PM EDT | 70.00 | 1.35 | 0.35 | 0.50 | 0.00 | - | - | 1 | 83.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230818P00017500 | 2023-05-18 9:39AM EDT | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 82.81% |
| BBWI230818P00020000 | 2023-05-09 12:31PM EDT | 20.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 20 | 73.05% |
| BBWI230818P00022500 | 2023-05-26 3:47PM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 24 | 63.48% |
| BBWI230818P00025000 | 2023-05-26 3:57PM EDT | 25.00 | 0.31 | 0.15 | 0.30 | 0.00 | - | 5 | 38 | 58.89% |
| BBWI230818P00027500 | 2023-05-31 2:43PM EDT | 27.50 | 0.62 | 0.30 | 0.40 | 0.00 | - | 11 | 31 | 53.03% |
| BBWI230818P00030000 | 2023-05-31 12:51PM EDT | 30.00 | 1.15 | 0.55 | 0.60 | 0.00 | - | 5 | 239 | 49.07% |
| BBWI230818P00032500 | 2023-06-02 3:49PM EDT | 32.50 | 1.00 | 0.95 | 1.05 | -0.77 | -43.50% | 20 | 66 | 46.39% |
| BBWI230818P00035000 | 2023-06-02 11:26AM EDT | 35.00 | 2.02 | 1.65 | 1.75 | -0.23 | -10.22% | 1 | 700 | 44.02% |
| BBWI230818P00037500 | 2023-06-02 3:20PM EDT | 37.50 | 2.60 | 2.60 | 2.75 | -0.90 | -25.71% | 161 | 124 | 41.75% |
| BBWI230818P00040000 | 2023-06-02 2:14PM EDT | 40.00 | 4.10 | 3.90 | 4.10 | -0.90 | -18.00% | 34 | 396 | 39.77% |
| BBWI230818P00042500 | 2023-05-18 9:32AM EDT | 42.50 | 6.52 | 5.50 | 5.80 | 0.00 | - | 5 | 122 | 38.06% |
| BBWI230818P00045000 | 2023-04-25 2:12PM EDT | 45.00 | 11.00 | 8.60 | 9.00 | 0.00 | - | 1 | 34 | 55.86% |
| BBWI230818P00047500 | 2023-01-25 11:07AM EDT | 47.50 | 7.20 | 7.50 | 7.90 | 0.00 | - | - | 2 | 0.00% |
| BBWI230818P00050000 | 2023-03-30 9:55AM EDT | 50.00 | 12.85 | 14.60 | 15.20 | 0.00 | - | 1 | 2 | 90.60% |
| BBWI230818P00055000 | 2023-03-21 12:59PM EDT | 55.00 | 19.10 | 20.00 | 20.60 | 0.00 | - | - | 0 | 111.26% |
| BBWI230818P00065000 | 2023-05-23 9:36AM EDT | 65.00 | 26.60 | 27.10 | 27.50 | 0.00 | - | - | 0 | 66.21% |
| BBWI230818P00070000 | 2023-02-07 10:36AM EDT | 70.00 | 24.80 | 30.30 | 31.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.