Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI221007C00032000 | 2022-10-03 3:05PM EDT | 32.00 | 1.25 | 2.85 | 3.50 | 0.00 | - | - | 5 | 115.63% |
| BBWI221007C00033000 | 2022-10-03 3:19PM EDT | 33.00 | 0.70 | 1.85 | 2.35 | 0.00 | - | 12 | 20 | 130.86% |
| BBWI221007C00033500 | 2022-10-03 9:40AM EDT | 33.50 | 0.45 | 1.35 | 2.00 | 0.00 | - | - | 5 | 68.75% |
| BBWI221007C00034000 | 2022-10-07 1:36PM EDT | 34.00 | 0.89 | 0.90 | 1.20 | -0.76 | -46.06% | 1 | 306 | 58.59% |
| BBWI221007C00034500 | 2022-10-03 3:05PM EDT | 34.50 | 0.25 | 0.45 | 0.85 | 0.00 | - | 263 | 1,102 | 65.63% |
| BBWI221007C00035000 | 2022-10-05 9:51AM EDT | 35.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 10 | 523 | 25.00% |
| BBWI221007C00035500 | 2022-10-07 11:04AM EDT | 35.50 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 6 | 274 | 33.20% |
| BBWI221007C00036000 | 2022-10-06 1:00PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| BBWI221007C00036500 | 2022-10-04 2:27PM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| BBWI221007C00037000 | 2022-10-06 10:31AM EDT | 37.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 92.58% |
| BBWI221007C00037500 | 2022-10-05 3:16PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 101.56% |
| BBWI221007C00038000 | 2022-09-26 12:22PM EDT | 38.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 26 | 147.27% |
| BBWI221007C00038500 | 2022-09-28 2:59PM EDT | 38.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 22 | 32 | 144.14% |
| BBWI221007C00039000 | 2022-09-06 11:10AM EDT | 39.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | - | 7 | 132.81% |
| BBWI221007C00039500 | 2022-09-22 1:54PM EDT | 39.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 40 | 145.31% |
| BBWI221007C00040000 | 2022-10-05 2:44PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 191 | 72 | 145.31% |
| BBWI221007C00041000 | 2022-09-29 10:14AM EDT | 41.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 259.38% |
| BBWI221007C00041500 | 2022-09-20 2:57PM EDT | 41.50 | 0.34 | 0.00 | 0.65 | 0.00 | - | - | 1 | 272.66% |
| BBWI221007C00042000 | 2022-09-27 3:08PM EDT | 42.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 22 | 233.59% |
| BBWI221007C00043000 | 2022-09-26 2:58PM EDT | 43.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 34 | 265.63% |
| BBWI221007C00044000 | 2022-09-26 12:31PM EDT | 44.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 267.19% |
| BBWI221007C00045000 | 2022-09-26 12:31PM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 318.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI221007P00020000 | 2022-09-30 10:00AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 468.75% |
| BBWI221007P00023500 | 2022-10-06 9:53AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 346.88% |
| BBWI221007P00024000 | 2022-10-05 2:44PM EDT | 24.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 464.06% |
| BBWI221007P00024500 | 2022-10-06 9:53AM EDT | 24.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 315.63% |
| BBWI221007P00025000 | 2022-10-05 2:44PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 300.00% |
| BBWI221007P00026000 | 2022-10-06 9:53AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBWI221007P00027000 | 2022-10-06 9:53AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 240.63% |
| BBWI221007P00028000 | 2022-10-03 3:48PM EDT | 28.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 209.38% |
| BBWI221007P00029000 | 2022-10-05 1:24PM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 181.25% |
| BBWI221007P00030000 | 2022-10-03 1:15PM EDT | 30.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 91 | 189.06% |
| BBWI221007P00031000 | 2022-10-03 10:42AM EDT | 31.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 126.56% |
| BBWI221007P00032000 | 2022-10-03 11:15AM EDT | 32.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 11 | 48 | 98.44% |
| BBWI221007P00033000 | 2022-10-06 11:43AM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 71.09% |
| BBWI221007P00033500 | 2022-10-04 10:27AM EDT | 33.50 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 93.75% |
| BBWI221007P00034000 | 2022-10-06 3:08PM EDT | 34.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 311 | 459 | 50.78% |
| BBWI221007P00034500 | 2022-10-07 11:45AM EDT | 34.50 | 0.33 | 0.00 | 0.10 | +0.13 | +65.00% | 2 | 224 | 43.75% |
| BBWI221007P00035000 | 2022-10-07 9:52AM EDT | 35.00 | 0.65 | 0.10 | 0.20 | -1.65 | -71.74% | 1 | 493 | 34.77% |
| BBWI221007P00036000 | 2022-09-29 10:20AM EDT | 36.00 | 1.50 | 0.95 | 1.15 | -0.71 | -32.13% | 1 | 51 | 66.02% |
| BBWI221007P00036500 | 2022-09-28 2:06PM EDT | 36.50 | 2.06 | 1.30 | 1.75 | 0.00 | - | - | 3 | 80.08% |
| BBWI221007P00037000 | 2022-10-06 9:31AM EDT | 37.00 | 1.25 | 1.70 | 2.25 | 0.00 | - | 20 | 29 | 85.16% |
| BBWI221007P00037500 | 2022-09-27 12:47PM EDT | 37.50 | 3.59 | 2.25 | 2.75 | 0.00 | - | - | 0 | 106.64% |
| BBWI221007P00038000 | 2022-09-16 12:06PM EDT | 38.00 | 2.15 | 2.80 | 3.10 | 0.00 | - | 123 | 132 | 105.47% |
| BBWI221007P00039000 | 2022-09-15 10:38AM EDT | 39.00 | 2.20 | 3.70 | 4.10 | 0.00 | - | 1 | 6 | 103.13% |
| BBWI221007P00040000 | 2022-09-26 1:37PM EDT | 40.00 | 5.32 | 4.70 | 5.10 | 0.00 | - | 2 | 2 | 123.44% |
| BBWI221007P00045000 | 2022-08-31 9:59AM EDT | 45.00 | 7.90 | 12.50 | 13.00 | 0.00 | - | - | 0 | 808.59% |
© 2022 Yahoo. All rights reserved.
