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
19,157.65 +364.85 (+1.94%)
Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240119C00015000 | 2023-01-19 3:39PM EST | 15.00 | 30.23 | 32.70 | 33.70 | 0.00 | - | 1 | 8 | 64.65% |
| BBWI240119C00017500 | 2022-08-12 10:47AM EST | 17.50 | 23.09 | 23.20 | 23.70 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240119C00020000 | 2022-08-02 2:39PM EST | 20.00 | 19.14 | 20.00 | 20.60 | 0.00 | - | 30 | 35 | 0.00% |
| BBWI240119C00022500 | 2022-04-08 10:21AM EST | 22.50 | 25.40 | 31.10 | 32.00 | 0.00 | - | 7 | 7 | 125.81% |
| BBWI240119C00025000 | 2023-01-09 3:46PM EST | 25.00 | 22.15 | 24.00 | 24.80 | 0.00 | - | 6 | 59 | 60.96% |
| BBWI240119C00030000 | 2023-01-30 3:05PM EST | 30.00 | 16.80 | 20.00 | 20.60 | 0.00 | - | 1 | 857 | 56.84% |
| BBWI240119C00035000 | 2023-01-20 3:43PM EST | 35.00 | 14.28 | 16.10 | 16.80 | 0.00 | - | 1 | 297 | 52.69% |
| BBWI240119C00040000 | 2023-01-26 10:47AM EST | 40.00 | 10.80 | 12.90 | 13.70 | 0.00 | - | 10 | 206 | 51.28% |
| BBWI240119C00042500 | 2023-01-26 2:35PM EST | 42.50 | 9.61 | 11.20 | 12.00 | 0.00 | - | 1 | 11 | 51.27% |
| BBWI240119C00045000 | 2023-01-30 3:19PM EST | 45.00 | 7.80 | 10.00 | 10.40 | 0.00 | - | 7 | 1,826 | 48.89% |
| BBWI240119C00047500 | 2023-02-01 11:56AM EST | 47.50 | 7.70 | 8.70 | 9.30 | +0.42 | +5.77% | 3 | 39 | 48.82% |
| BBWI240119C00050000 | 2023-02-01 3:36PM EST | 50.00 | 7.88 | 7.60 | 8.00 | +1.35 | +20.67% | 2 | 131 | 47.11% |
| BBWI240119C00052500 | 2023-01-24 11:27AM EST | 52.50 | 5.80 | 6.50 | 6.90 | 0.00 | - | 1 | 8 | 45.97% |
| BBWI240119C00055000 | 2023-02-01 3:40PM EST | 55.00 | 6.00 | 5.60 | 5.90 | +1.10 | +22.45% | 1 | 1,383 | 44.86% |
| BBWI240119C00060000 | 2023-02-01 3:31PM EST | 60.00 | 4.20 | 4.10 | 4.40 | +1.20 | +40.00% | 10 | 620 | 43.88% |
| BBWI240119C00065000 | 2023-02-01 2:45PM EST | 65.00 | 2.70 | 2.85 | 3.20 | 0.00 | - | 5 | 2,076 | 42.80% |
| BBWI240119C00070000 | 2022-11-23 1:45PM EST | 70.00 | 2.10 | 1.90 | 2.25 | 0.00 | - | 21 | 37 | 41.58% |
| BBWI240119C00075000 | 2023-01-25 9:54AM EST | 75.00 | 1.00 | 1.40 | 1.70 | 0.00 | - | 159 | 211 | 41.69% |
| BBWI240119C00080000 | 2023-01-18 11:03AM EST | 80.00 | 1.25 | 0.95 | 1.20 | 0.00 | - | 100 | 252 | 40.99% |
| BBWI240119C00085000 | 2023-01-31 12:26PM EST | 85.00 | 0.45 | 0.60 | 0.90 | 0.00 | - | 10 | 30 | 41.07% |
| BBWI240119C00090000 | 2023-01-04 3:59PM EST | 90.00 | 1.15 | 0.35 | 0.70 | 0.00 | - | 12 | 34 | 41.43% |
| BBWI240119C00095000 | 2022-06-16 8:36AM EST | 95.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 14 | 33.40% |
| BBWI240119C00100000 | 2022-12-05 9:44AM EST | 100.00 | 0.51 | 0.45 | 0.65 | 0.00 | - | 26 | 118 | 45.63% |
| BBWI240119C00105000 | 2022-06-01 2:54PM EST | 105.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 37.31% |
| BBWI240119C00110000 | 2022-08-18 10:14AM EST | 110.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 121 | 43.41% |
| BBWI240119C00115000 | 2023-01-24 3:55PM EST | 115.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 374 | 42.43% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240119P00015000 | 2023-01-12 1:14PM EST | 15.00 | 0.31 | 0.10 | 0.35 | 0.00 | - | 1 | 1,537 | 65.04% |
| BBWI240119P00017500 | 2023-02-01 3:47PM EST | 17.50 | 0.35 | 0.70 | 0.40 | -0.75 | -68.18% | 38 | 185 | 68.46% |
| BBWI240119P00020000 | 2023-01-06 10:41AM EST | 20.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 20 | 676 | 57.57% |
| BBWI240119P00022500 | 2023-01-18 10:54AM EST | 22.50 | 0.83 | 0.50 | 0.75 | 0.00 | - | 100 | 151 | 54.79% |
| BBWI240119P00025000 | 2023-01-09 9:30AM EST | 25.00 | 1.80 | 0.80 | 1.00 | 0.00 | - | 1 | 385 | 53.17% |
| BBWI240119P00027500 | 2023-01-25 10:37AM EST | 27.50 | 1.60 | 1.10 | 1.40 | 0.00 | - | 2 | 2 | 51.66% |
| BBWI240119P00030000 | 2023-01-20 1:58PM EST | 30.00 | 2.25 | 1.40 | 1.70 | 0.00 | - | 15 | 162 | 50.44% |
| BBWI240119P00032500 | 2023-01-09 10:28AM EST | 32.50 | 3.50 | 2.05 | 2.20 | 0.00 | - | 100 | 96 | 48.87% |
| BBWI240119P00035000 | 2023-01-31 12:06PM EST | 35.00 | 3.12 | 2.55 | 2.80 | 0.00 | - | 2 | 556 | 47.44% |
| BBWI240119P00037500 | 2023-01-31 12:46PM EST | 37.50 | 3.90 | 3.30 | 3.60 | 0.00 | - | 1 | 17 | 46.79% |
| BBWI240119P00040000 | 2023-01-31 12:47PM EST | 40.00 | 4.80 | 4.00 | 4.20 | 0.00 | - | 1 | 239 | 44.08% |
| BBWI240119P00042500 | 2023-01-31 12:46PM EST | 42.50 | 5.80 | 5.00 | 5.20 | 0.00 | - | 1 | 530 | 43.37% |
| BBWI240119P00045000 | 2023-01-24 11:35AM EST | 45.00 | 7.10 | 6.00 | 6.10 | 0.00 | - | 1 | 893 | 41.41% |
| BBWI240119P00047500 | 2023-01-24 11:43AM EST | 47.50 | 8.40 | 7.10 | 7.30 | 0.00 | - | 1 | 24 | 40.53% |
| BBWI240119P00050000 | 2023-01-31 2:53PM EST | 50.00 | 9.50 | 8.40 | 8.60 | 0.00 | - | 2 | 322 | 39.54% |
| BBWI240119P00052500 | 2023-01-06 3:53PM EST | 52.50 | 12.20 | 9.80 | 10.00 | 0.00 | - | 91 | 91 | 38.45% |
| BBWI240119P00055000 | 2022-12-29 12:12PM EST | 55.00 | 16.32 | 13.10 | 13.40 | 0.00 | - | 1 | 234 | 47.44% |
| BBWI240119P00060000 | 2022-12-30 10:41AM EST | 60.00 | 20.40 | 16.70 | 17.10 | 0.00 | - | 1 | 14 | 47.66% |
| BBWI240119P00065000 | 2022-12-30 1:52PM EST | 65.00 | 24.30 | 20.90 | 21.50 | 0.00 | - | 1 | 8 | 50.32% |
| BBWI240119P00070000 | 2023-01-04 10:50AM EST | 70.00 | 25.42 | 22.40 | 23.10 | 0.00 | - | 11 | 8 | 32.64% |
| BBWI240119P00075000 | 2022-05-25 8:37AM EST | 75.00 | 39.10 | 44.50 | 45.30 | 0.00 | - | 2 | 6 | 132.96% |
| BBWI240119P00080000 | 2022-07-22 2:01PM EST | 80.00 | 46.90 | 41.10 | 41.70 | 0.00 | - | 1 | 1 | 91.50% |
| BBWI240119P00085000 | 2021-11-04 10:09AM EST | 85.00 | 24.00 | 25.35 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240119P00090000 | 2023-01-04 3:04PM EST | 90.00 | 42.70 | 41.50 | 42.50 | 0.00 | - | 3 | 0 | 38.43% |
| BBWI240119P00115000 | 2023-01-04 3:06PM EST | 115.00 | 67.60 | 66.10 | 67.80 | 0.00 | - | 3 | 0 | 53.86% |
© 2023 Yahoo. All rights reserved.
