Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
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 | 13.70 | 14.20 | 0.00 | - | 12 | 12 | 138.28% |
| BBWI230210C00035000 | 2023-01-10 3:03PM EST | 35.00 | 10.83 | 11.70 | 12.10 | 0.00 | - | - | 1 | 105.47% |
| BBWI230210C00038000 | 2023-01-19 1:53PM EST | 38.00 | 6.97 | 8.70 | 9.20 | 0.00 | - | - | 1 | 89.84% |
| BBWI230210C00039000 | 2023-01-09 9:36AM EST | 39.00 | 7.27 | 7.70 | 8.20 | 0.00 | - | - | 1 | 80.47% |
| BBWI230210C00041000 | 2023-01-26 12:58PM EST | 41.00 | 4.14 | 5.70 | 6.20 | 0.00 | - | 7 | 8 | 62.31% |
| BBWI230210C00042000 | 2023-02-01 3:10PM EST | 42.00 | 5.94 | 4.80 | 5.20 | 0.00 | - | 5 | 5 | 58.79% |
| BBWI230210C00045000 | 2023-01-30 3:52PM EST | 45.00 | 0.90 | 2.15 | 2.45 | 0.00 | - | 9 | 10 | 52.25% |
| BBWI230210C00045500 | 2023-02-01 11:19AM EST | 45.50 | 1.72 | 1.75 | 1.95 | 0.00 | - | 1 | 16 | 45.12% |
| BBWI230210C00046000 | 2023-02-03 11:38AM EST | 46.00 | 1.95 | 1.40 | 1.60 | +0.25 | +14.71% | 1 | 18 | 43.85% |
| BBWI230210C00047000 | 2023-02-03 3:20PM EST | 47.00 | 0.95 | 0.85 | 1.00 | +0.65 | +216.67% | 32 | 163 | 41.41% |
| BBWI230210C00047500 | 2023-02-03 1:09PM EST | 47.50 | 0.70 | 0.65 | 0.80 | -0.02 | -2.78% | 54 | 62 | 41.99% |
| BBWI230210C00048000 | 2023-02-03 3:43PM EST | 48.00 | 0.50 | 0.45 | 0.60 | -0.45 | -47.37% | 70 | 13 | 41.21% |
| BBWI230210C00048500 | 2023-02-03 1:37PM EST | 48.50 | 0.35 | 0.30 | 0.45 | -0.55 | -61.11% | 6 | 11 | 41.02% |
| BBWI230210C00049000 | 2023-02-03 1:08PM EST | 49.00 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 24 | 8 | 41.90% |
| BBWI230210C00050000 | 2023-02-01 3:08PM EST | 50.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 9 | 217 | 42.97% |
| BBWI230210C00051000 | 2023-02-01 3:31PM EST | 51.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1,500 | 850 | 47.56% |
| BBWI230210C00053000 | 2023-01-20 12:42PM EST | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 57.03% |
| BBWI230210C00054000 | 2023-01-05 2:48PM EST | 54.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.86% |
| BBWI230210C00056000 | 2023-01-13 9:30AM EST | 56.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 67.19% |
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 | 0.10 | 0.00 | - | 4 | 0 | 132.81% |
| BBWI230210P00035000 | 2023-01-03 12:46PM EST | 35.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 5 | 105.47% |
| BBWI230210P00036000 | 2023-01-03 12:46PM EST | 36.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 11 | 96.48% |
| BBWI230210P00038000 | 2023-02-01 11:26AM EST | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 79.30% |
| BBWI230210P00039000 | 2023-01-26 12:57PM EST | 39.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 4 | 140 | 70.70% |
| BBWI230210P00040000 | 2023-01-31 10:57AM EST | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 55.47% |
| BBWI230210P00041000 | 2023-01-19 10:10AM EST | 41.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 54.30% |
| BBWI230210P00041500 | 2023-02-02 10:22AM EST | 41.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 50.00% |
| BBWI230210P00042000 | 2023-02-01 2:20PM EST | 42.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 89 | 53.32% |
| BBWI230210P00042500 | 2023-02-02 2:37PM EST | 42.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 48.83% |
| BBWI230210P00043000 | 2023-02-02 3:57PM EST | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,045 | 49.02% |
| BBWI230210P00043500 | 2023-02-03 2:59PM EST | 43.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 20 | 2,020 | 48.05% |
| BBWI230210P00044000 | 2023-02-01 1:03PM EST | 44.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 85 | 42 | 46.09% |
| BBWI230210P00045000 | 2023-02-03 11:46AM EST | 45.00 | 0.30 | 0.30 | 0.45 | -0.50 | -62.50% | 9 | 47 | 45.12% |
| BBWI230210P00045500 | 2023-02-03 3:21PM EST | 45.50 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 2 | 31 | 40.72% |
| BBWI230210P00046000 | 2023-02-03 11:58AM EST | 46.00 | 0.55 | 0.50 | 0.65 | -0.57 | -50.89% | 2 | 9 | 39.75% |
| BBWI230210P00047000 | 2023-02-03 1:05PM EST | 47.00 | 1.00 | 0.85 | 1.05 | -1.60 | -61.54% | 5 | 17 | 37.55% |
| BBWI230210P00048000 | 2023-02-01 3:34PM EST | 48.00 | 1.12 | 1.50 | 1.70 | 0.00 | - | 1 | 4 | 39.06% |
| BBWI230210P00049000 | 2023-02-01 3:24PM EST | 49.00 | 1.85 | 2.15 | 2.65 | 0.00 | - | 1 | 13 | 49.22% |
© 2023 Yahoo. All rights reserved.
