Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230210C00033000 | 2023-01-17 9:46AM EST | 33.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BBWI230210C00035000 | 2023-01-10 3:03PM EST | 35.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBWI230210C00038000 | 2023-01-19 1:53PM EST | 38.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBWI230210C00039000 | 2023-02-07 1:32PM EST | 39.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI230210C00041000 | 2023-01-26 12:58PM EST | 41.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BBWI230210C00042000 | 2023-02-01 3:10PM EST | 42.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBWI230210C00044000 | 2023-02-07 10:30AM EST | 44.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BBWI230210C00044500 | 2023-02-03 3:07PM EST | 44.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BBWI230210C00045000 | 2023-02-06 1:23PM EST | 45.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBWI230210C00045500 | 2023-02-07 2:16PM EST | 45.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBWI230210C00046000 | 2023-02-07 12:17PM EST | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BBWI230210C00046500 | 2023-02-06 10:57AM EST | 46.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BBWI230210C00047000 | 2023-02-07 2:07PM EST | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BBWI230210C00047500 | 2023-02-07 12:57PM EST | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BBWI230210C00048000 | 2023-02-07 3:43PM EST | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BBWI230210C00048500 | 2023-02-07 11:16AM EST | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BBWI230210C00049000 | 2023-02-03 1:08PM EST | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BBWI230210C00049500 | 2023-02-02 1:57PM EST | 49.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BBWI230210C00050000 | 2023-02-01 3:08PM EST | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BBWI230210C00051000 | 2023-02-01 3:31PM EST | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 25.00% |
| BBWI230210C00052000 | 2023-02-03 3:26PM EST | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BBWI230210C00053000 | 2023-01-20 12:42PM EST | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBWI230210C00054000 | 2023-02-07 12:06PM EST | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BBWI230210C00056000 | 2023-01-13 9:30AM EST | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230210P00032000 | 2023-01-26 12:57PM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBWI230210P00035000 | 2023-01-03 12:46PM EST | 35.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 5 | 150.78% |
| BBWI230210P00036000 | 2023-01-03 12:46PM EST | 36.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 11 | 136.72% |
| BBWI230210P00036500 | 2023-01-30 12:19PM EST | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBWI230210P00038000 | 2023-02-01 11:26AM EST | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BBWI230210P00039000 | 2023-01-26 12:57PM EST | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BBWI230210P00039500 | 2023-01-31 10:32AM EST | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BBWI230210P00040000 | 2023-01-31 10:57AM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BBWI230210P00041000 | 2023-01-19 10:10AM EST | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BBWI230210P00041500 | 2023-02-02 10:22AM EST | 41.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BBWI230210P00042000 | 2023-02-01 2:20PM EST | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BBWI230210P00042500 | 2023-02-02 2:37PM EST | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BBWI230210P00043000 | 2023-02-06 1:20PM EST | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BBWI230210P00043500 | 2023-02-07 12:25PM EST | 43.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BBWI230210P00044000 | 2023-02-07 12:25PM EST | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BBWI230210P00044500 | 2023-02-07 3:57PM EST | 44.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BBWI230210P00045000 | 2023-02-07 1:47PM EST | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3,037 | 0 | 6.25% |
| BBWI230210P00045500 | 2023-02-07 11:19AM EST | 45.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BBWI230210P00046000 | 2023-02-07 11:15AM EST | 46.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
| BBWI230210P00046500 | 2023-02-06 1:07PM EST | 46.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BBWI230210P00047000 | 2023-02-03 1:05PM EST | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBWI230210P00047500 | 2023-02-06 10:15AM EST | 47.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
| BBWI230210P00048000 | 2023-02-01 3:34PM EST | 48.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI230210P00048500 | 2023-02-01 3:41PM EST | 48.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BBWI230210P00049000 | 2023-02-07 2:31PM EST | 49.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI230210P00049500 | 2023-02-06 11:18AM EST | 49.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BBWI230210P00050000 | 2023-02-06 9:48AM EST | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI230210P00051000 | 2023-02-03 11:59AM EST | 51.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
