Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240517C00020000 | 2024-01-16 4:54PM EDT | 20.00 | 23.25 | 23.90 | 27.60 | 0.00 | - | 1 | 0 | 234.57% |
| BBWI240517C00025000 | 2024-02-15 10:52AM EDT | 25.00 | 20.40 | 20.00 | 23.50 | 0.00 | - | 13 | 14 | 258.20% |
| BBWI240517C00027500 | 2023-11-21 1:01PM EDT | 27.50 | 4.80 | 15.20 | 18.70 | 0.00 | - | 81 | 89 | 191.21% |
| BBWI240517C00030000 | 2024-03-19 2:18PM EDT | 30.00 | 17.74 | 13.50 | 15.20 | 0.00 | - | 1 | 30 | 0.00% |
| BBWI240517C00032500 | 2024-03-12 10:21AM EDT | 32.50 | 14.07 | 11.20 | 13.10 | 0.00 | - | 4 | 85 | 96.29% |
| BBWI240517C00035000 | 2024-04-29 2:59PM EDT | 35.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBWI240517C00037500 | 2024-04-29 1:13PM EDT | 37.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBWI240517C00040000 | 2024-04-18 9:38AM EDT | 40.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| BBWI240517C00042000 | 2024-04-25 10:13AM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBWI240517C00042500 | 2024-04-19 12:39PM EDT | 42.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BBWI240517C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBWI240517C00044000 | 2024-04-30 12:35PM EDT | 44.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBWI240517C00045000 | 2024-04-30 1:20PM EDT | 45.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBWI240517C00046000 | 2024-04-30 9:36AM EDT | 46.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BBWI240517C00047000 | 2024-04-26 2:31PM EDT | 47.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BBWI240517C00047500 | 2024-04-30 11:33AM EDT | 47.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BBWI240517C00048000 | 2024-04-26 10:18AM EDT | 48.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BBWI240517C00049000 | 2024-04-29 9:30AM EDT | 49.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BBWI240517C00050000 | 2024-04-29 12:50PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BBWI240517C00052500 | 2024-04-29 12:50PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| BBWI240517C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BBWI240517C00060000 | 2024-04-01 11:00AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBWI240517C00065000 | 2024-02-26 1:22PM EDT | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 85.55% |
| BBWI240517C00070000 | 2024-03-27 12:24PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 95.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240517P00015000 | 2023-12-11 12:37PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 226.56% |
| BBWI240517P00020000 | 2023-10-26 10:20AM EDT | 20.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 12 | 0 | 259.96% |
| BBWI240517P00022500 | 2024-02-21 2:02PM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 114 | 207.23% |
| BBWI240517P00025000 | 2024-04-08 12:29PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBWI240517P00027500 | 2024-04-08 9:30AM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBWI240517P00030000 | 2024-04-02 10:19AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 50.00% |
| BBWI240517P00032500 | 2024-04-29 12:37PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BBWI240517P00035000 | 2024-04-10 11:20AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| BBWI240517P00037500 | 2024-04-30 3:35PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BBWI240517P00040000 | 2024-04-30 2:30PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BBWI240517P00041000 | 2024-04-29 2:50PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| BBWI240517P00042000 | 2024-04-25 2:14PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BBWI240517P00042500 | 2024-04-29 9:30AM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BBWI240517P00043000 | 2024-04-29 11:23AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BBWI240517P00044000 | 2024-04-30 10:07AM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BBWI240517P00045000 | 2024-04-29 11:02AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BBWI240517P00046000 | 2024-04-29 3:34PM EDT | 46.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240517P00047000 | 2024-04-26 10:33AM EDT | 47.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BBWI240517P00047500 | 2024-04-30 10:23AM EDT | 47.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BBWI240517P00049000 | 2024-04-22 1:50PM EDT | 49.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBWI240517P00050000 | 2024-04-19 10:49AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBWI240517P00052500 | 2024-04-16 10:00AM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240517P00055000 | 2024-01-03 3:00PM EDT | 55.00 | 11.80 | 11.90 | 12.20 | 0.00 | - | - | 5 | 142.09% |
© 2024 Yahoo. All rights reserved.