BBWI - Bath & Body Works, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240119C00015000 | 2023-05-10 2:05PM EDT | 15.00 | 16.83 | 27.20 | 27.70 | 0.00 | - | 4 | 10 | 74.61% |
| BBWI240119C00017500 | 2023-05-10 2:05PM EDT | 17.50 | 14.68 | 24.90 | 25.30 | 0.00 | - | 4 | 4 | 71.58% |
| BBWI240119C00020000 | 2023-02-24 2:16PM EDT | 20.00 | 22.80 | 16.20 | 17.10 | 0.00 | - | 4 | 37 | 0.00% |
| BBWI240119C00022500 | 2022-04-08 11:21AM EDT | 22.50 | 25.40 | 31.10 | 32.00 | 0.00 | - | 7 | 7 | 235.30% |
| BBWI240119C00025000 | 2023-05-15 1:40PM EDT | 25.00 | 10.48 | 18.10 | 18.40 | 0.00 | - | 2 | 61 | 60.40% |
| BBWI240119C00030000 | 2023-06-08 2:02PM EDT | 30.00 | 14.03 | 13.90 | 14.20 | 0.00 | - | 17 | 855 | 54.74% |
| BBWI240119C00032500 | 2023-06-09 3:30PM EDT | 32.50 | 11.92 | 11.90 | 12.30 | +3.12 | +35.45% | 1 | 8 | 52.25% |
| BBWI240119C00035000 | 2023-06-07 2:27PM EDT | 35.00 | 9.30 | 10.20 | 10.50 | 0.00 | - | 31 | 874 | 50.68% |
| BBWI240119C00037500 | 2023-06-08 12:54PM EDT | 37.50 | 8.95 | 8.50 | 8.70 | 0.00 | - | 176 | 332 | 48.84% |
| BBWI240119C00040000 | 2023-06-09 10:47AM EDT | 40.00 | 7.50 | 7.00 | 7.20 | +1.48 | +24.58% | 5 | 285 | 47.12% |
| BBWI240119C00042500 | 2023-06-09 11:31AM EDT | 42.50 | 5.88 | 5.70 | 5.90 | +0.88 | +17.60% | 50 | 599 | 45.81% |
| BBWI240119C00045000 | 2023-06-09 1:45PM EDT | 45.00 | 4.70 | 4.50 | 4.70 | -0.18 | -3.69% | 49 | 2,049 | 44.12% |
| BBWI240119C00047500 | 2023-06-08 2:23PM EDT | 47.50 | 3.50 | 3.50 | 3.70 | 0.00 | - | 192 | 251 | 42.81% |
| BBWI240119C00050000 | 2023-06-09 2:49PM EDT | 50.00 | 2.67 | 2.75 | 2.90 | +0.27 | +11.25% | 20 | 369 | 41.92% |
| BBWI240119C00052500 | 2023-05-19 12:17PM EDT | 52.50 | 1.15 | 2.05 | 2.20 | 0.00 | - | 2 | 332 | 40.76% |
| BBWI240119C00055000 | 2023-06-08 2:44PM EDT | 55.00 | 1.56 | 1.50 | 1.70 | 0.00 | - | 13 | 2,205 | 40.28% |
| BBWI240119C00060000 | 2023-06-09 3:49PM EDT | 60.00 | 0.85 | 0.80 | 0.95 | +0.09 | +11.84% | 1 | 1,187 | 39.01% |
| BBWI240119C00065000 | 2023-04-27 12:09PM EDT | 65.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 5 | 2,215 | 33.79% |
| BBWI240119C00070000 | 2023-06-08 3:21PM EDT | 70.00 | 0.23 | 0.15 | 0.35 | 0.00 | - | 7 | 122 | 39.31% |
| BBWI240119C00075000 | 2023-06-01 9:45AM EDT | 75.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 290 | 40.63% |
| BBWI240119C00080000 | 2023-05-04 1:26PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 252 | 40.53% |
| BBWI240119C00085000 | 2023-04-26 12:07PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 43.56% |
| BBWI240119C00090000 | 2023-01-04 4:59PM EDT | 90.00 | 1.15 | 0.30 | 0.60 | 0.00 | - | 12 | 34 | 55.81% |
| BBWI240119C00095000 | 2023-02-27 3:14PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 1 | 49.02% |
| BBWI240119C00100000 | 2023-02-23 11:55AM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 118 | 48.63% |
| BBWI240119C00105000 | 2022-06-01 3:54PM EDT | 105.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 53.81% |
| BBWI240119C00110000 | 2023-03-06 4:08PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 71 | 52.93% |
| BBWI240119C00115000 | 2023-05-22 3:49PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 50.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240119P00015000 | 2023-06-01 2:25PM EDT | 15.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 1,538 | 65.23% |
| BBWI240119P00017500 | 2023-06-08 2:07PM EDT | 17.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 10 | 196 | 60.16% |
| BBWI240119P00020000 | 2023-05-23 10:02AM EDT | 20.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 10 | 714 | 57.13% |
| BBWI240119P00022500 | 2023-06-07 11:51AM EDT | 22.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 10 | 348 | 53.61% |
| BBWI240119P00025000 | 2023-06-08 9:30AM EDT | 25.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 2,987 | 50.59% |
| BBWI240119P00027500 | 2023-06-07 1:23PM EDT | 27.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 120 | 575 | 49.76% |
| BBWI240119P00030000 | 2023-06-08 2:24PM EDT | 30.00 | 1.16 | 1.20 | 1.25 | 0.00 | - | 332 | 636 | 47.22% |
| BBWI240119P00032500 | 2023-06-09 10:29AM EDT | 32.50 | 1.63 | 1.65 | 1.75 | -0.03 | -1.81% | 3 | 799 | 45.36% |
| BBWI240119P00035000 | 2023-06-09 2:47PM EDT | 35.00 | 2.35 | 2.25 | 2.40 | -0.10 | -4.08% | 18 | 1,152 | 43.77% |
| BBWI240119P00037500 | 2023-06-07 11:28AM EDT | 37.50 | 3.57 | 3.00 | 3.20 | 0.00 | - | 29 | 1,543 | 42.21% |
| BBWI240119P00040000 | 2023-06-09 3:34PM EDT | 40.00 | 4.00 | 3.90 | 4.10 | -0.10 | -2.44% | 1 | 990 | 40.17% |
| BBWI240119P00042500 | 2023-06-07 11:28AM EDT | 42.50 | 5.90 | 5.10 | 5.30 | 0.00 | - | 30 | 915 | 39.16% |
| BBWI240119P00045000 | 2023-04-27 11:26AM EDT | 45.00 | 11.45 | 9.70 | 10.10 | 0.00 | - | 2 | 928 | 62.60% |
| BBWI240119P00047500 | 2023-05-25 12:42PM EDT | 47.50 | 11.55 | 7.80 | 8.10 | 0.00 | - | 1 | 24 | 36.06% |
| BBWI240119P00050000 | 2023-05-11 1:52PM EDT | 50.00 | 18.22 | 9.50 | 9.70 | 0.00 | - | 1 | 307 | 33.91% |
| BBWI240119P00052500 | 2023-04-27 11:26AM EDT | 52.50 | 17.71 | 15.90 | 16.30 | 0.00 | - | 1 | 91 | 69.70% |
| BBWI240119P00055000 | 2023-04-18 3:09PM EDT | 55.00 | 19.60 | 17.50 | 17.90 | 0.00 | - | 3 | 234 | 67.33% |
| BBWI240119P00060000 | 2023-03-31 9:36AM EDT | 60.00 | 23.91 | 24.60 | 25.40 | 0.00 | - | 1 | 0 | 93.14% |
| BBWI240119P00065000 | 2022-12-30 2:52PM EDT | 65.00 | 24.30 | 20.90 | 21.50 | 0.00 | - | 1 | 8 | 0.00% |
| BBWI240119P00070000 | 2023-03-09 11:52AM EDT | 70.00 | 30.96 | 34.10 | 34.80 | 0.00 | - | 1 | 0 | 102.23% |
| BBWI240119P00075000 | 2022-05-25 9:37AM EDT | 75.00 | 39.10 | 44.50 | 45.30 | 0.00 | - | 2 | 6 | 149.43% |
| BBWI240119P00080000 | 2022-07-22 3:01PM EDT | 80.00 | 46.90 | 41.10 | 41.70 | 0.00 | - | 1 | 1 | 87.48% |
| BBWI240119P00085000 | 2021-11-04 11:09AM EDT | 85.00 | 24.00 | 25.35 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240119P00090000 | 2023-01-04 4:04PM EDT | 90.00 | 42.70 | 42.60 | 43.60 | 0.00 | - | 3 | 0 | 0.00% |
| BBWI240119P00115000 | 2023-01-04 4:06PM EDT | 115.00 | 67.60 | 67.40 | 68.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.