Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240621C00017500 | 2023-10-27 10:24AM EDT | 17.50 | 12.65 | 13.00 | 13.40 | 0.00 | - | 16 | 0 | 0.00% |
| BBWI240621C00020000 | 2023-11-28 12:22PM EDT | 20.00 | 11.90 | 21.90 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| BBWI240621C00022500 | 2023-11-29 10:35AM EDT | 22.50 | 10.31 | 19.70 | 21.80 | 0.00 | - | 1 | 1 | 0.00% |
| BBWI240621C00025000 | 2023-12-04 4:03PM EDT | 25.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240621C00027500 | 2024-02-21 10:36AM EDT | 27.50 | 19.00 | 17.50 | 21.60 | 0.00 | - | 1 | 9 | 115.67% |
| BBWI240621C00030000 | 2024-03-27 3:19PM EDT | 30.00 | 19.50 | 15.50 | 16.50 | 0.00 | - | 8 | 84 | 80.18% |
| BBWI240621C00032500 | 2024-04-01 10:19AM EDT | 32.50 | 17.40 | 13.30 | 16.00 | 0.00 | - | 1 | 104 | 88.87% |
| BBWI240621C00035000 | 2024-04-24 1:56PM EDT | 35.00 | 10.66 | 10.70 | 12.20 | 0.00 | - | 20 | 85 | 54.79% |
| BBWI240621C00037500 | 2024-04-22 11:48AM EDT | 37.50 | 6.90 | 7.60 | 9.30 | 0.00 | - | 1 | 249 | 53.66% |
| BBWI240621C00040000 | 2024-04-16 1:07PM EDT | 40.00 | 5.50 | 5.30 | 7.10 | 0.00 | - | 1 | 185 | 48.00% |
| BBWI240621C00042500 | 2024-04-18 2:56PM EDT | 42.50 | 5.00 | 5.00 | 6.50 | +1.20 | +31.58% | 1 | 388 | 53.81% |
| BBWI240621C00045000 | 2024-04-26 2:25PM EDT | 45.00 | 3.50 | 3.50 | 3.70 | +0.85 | +32.08% | 15 | 140 | 44.39% |
| BBWI240621C00047500 | 2024-04-26 11:54AM EDT | 47.50 | 2.40 | 2.30 | 2.40 | +0.45 | +23.08% | 2 | 193 | 42.11% |
| BBWI240621C00050000 | 2024-04-26 1:55PM EDT | 50.00 | 1.50 | 1.45 | 1.55 | +0.15 | +11.11% | 7 | 241 | 41.92% |
| BBWI240621C00052500 | 2024-04-24 3:59PM EDT | 52.50 | 0.80 | 0.80 | 0.95 | 0.00 | - | 16 | 300 | 41.58% |
| BBWI240621C00055000 | 2024-04-16 10:09AM EDT | 55.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 4 | 254 | 41.11% |
| BBWI240621C00057500 | 2024-04-16 10:22AM EDT | 57.50 | 0.28 | 0.25 | 0.35 | 0.00 | - | 4 | 20 | 42.19% |
| BBWI240621C00060000 | 2024-04-03 9:54AM EDT | 60.00 | 0.51 | 0.10 | 0.20 | 0.00 | - | 4 | 605 | 42.19% |
| BBWI240621C00065000 | 2024-03-18 3:09PM EDT | 65.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 54.00% |
| BBWI240621C00070000 | 2024-04-03 9:54AM EDT | 70.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 51.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240621P00015000 | 2024-02-28 4:55PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 133.20% |
| BBWI240621P00017500 | 2024-03-11 3:56PM EDT | 17.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 51 | 168.75% |
| BBWI240621P00020000 | 2024-03-20 2:00PM EDT | 20.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 1 | 1,751 | 101.17% |
| BBWI240621P00022500 | 2024-02-23 2:08PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3,481 | 117.58% |
| BBWI240621P00025000 | 2024-02-15 11:57AM EDT | 25.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 70 | 90.04% |
| BBWI240621P00027500 | 2024-03-27 3:44PM EDT | 27.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 120 | 530 | 68.56% |
| BBWI240621P00030000 | 2024-04-01 12:10PM EDT | 30.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 1,749 | 62.79% |
| BBWI240621P00032500 | 2024-04-22 10:08AM EDT | 32.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 352 | 54.30% |
| BBWI240621P00035000 | 2024-04-16 3:59PM EDT | 35.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | 5 | 646 | 50.54% |
| BBWI240621P00037500 | 2024-04-25 12:04PM EDT | 37.50 | 0.57 | 0.40 | 0.50 | 0.00 | - | 30 | 561 | 46.78% |
| BBWI240621P00040000 | 2024-04-23 2:59PM EDT | 40.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 14 | 1,104 | 43.75% |
| BBWI240621P00042500 | 2024-04-26 2:09PM EDT | 42.50 | 1.45 | 1.40 | 1.50 | -0.60 | -29.27% | 14 | 420 | 42.53% |
| BBWI240621P00045000 | 2024-04-26 1:12PM EDT | 45.00 | 2.35 | 2.30 | 2.40 | -0.45 | -16.07% | 63 | 147 | 40.67% |
| BBWI240621P00047500 | 2024-04-26 10:14AM EDT | 47.50 | 3.50 | 3.50 | 3.70 | -0.90 | -20.45% | 4 | 427 | 39.89% |
| BBWI240621P00050000 | 2024-04-26 10:10AM EDT | 50.00 | 5.12 | 5.10 | 5.30 | -0.78 | -13.22% | 2 | 112 | 38.72% |
| BBWI240621P00052500 | 2024-04-11 9:46AM EDT | 52.50 | 8.00 | 7.00 | 7.30 | 0.00 | - | 7 | 58 | 39.55% |
| BBWI240621P00055000 | 2024-03-05 3:12PM EDT | 55.00 | 10.50 | 10.00 | 10.40 | 0.00 | - | 6 | 21 | 54.98% |
| BBWI240621P00060000 | 2024-01-03 11:04AM EDT | 60.00 | 17.20 | 16.70 | 17.00 | 0.00 | - | 1 | 2 | 97.83% |
© 2024 Yahoo. All rights reserved.