Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI231215C00022500 | 2023-11-09 10:07AM EST | 22.50 | 9.00 | 14.90 | 15.30 | 0.00 | - | - | 0 | 179.69% |
| BBWI231215C00025000 | 2023-12-01 11:15AM EST | 25.00 | 8.20 | 12.50 | 12.70 | 0.00 | - | 1 | 2 | 146.09% |
| BBWI231215C00026000 | 2023-12-01 3:29PM EST | 26.00 | 7.80 | 11.50 | 11.70 | 0.00 | - | 10 | 10 | 133.59% |
| BBWI231215C00027000 | 2023-11-21 11:00AM EST | 27.00 | 2.55 | 10.50 | 10.70 | 0.00 | - | - | 2 | 121.88% |
| BBWI231215C00027500 | 2023-11-28 2:47PM EST | 27.50 | 3.80 | 10.00 | 10.20 | 0.00 | - | 3 | 56 | 115.63% |
| BBWI231215C00028000 | 2023-11-29 2:39PM EST | 28.00 | 4.40 | 9.50 | 9.70 | 0.00 | - | 2 | 2 | 109.38% |
| BBWI231215C00029000 | 2023-12-04 12:09PM EST | 29.00 | 7.30 | 8.50 | 8.70 | 0.00 | - | 94 | 449 | 98.44% |
| BBWI231215C00030000 | 2023-12-07 1:28PM EST | 30.00 | 7.68 | 7.50 | 7.70 | +0.67 | +9.56% | 1 | 384 | 86.72% |
| BBWI231215C00031000 | 2023-12-08 9:53AM EST | 31.00 | 6.12 | 6.50 | 6.70 | +1.42 | +30.21% | 3 | 180 | 75.78% |
| BBWI231215C00032000 | 2023-12-07 2:52PM EST | 32.00 | 5.10 | 5.50 | 5.70 | 0.00 | - | 8 | 638 | 64.84% |
| BBWI231215C00032500 | 2023-12-08 1:24PM EST | 32.50 | 5.00 | 5.00 | 5.20 | +0.50 | +11.11% | 1 | 1,278 | 59.38% |
| BBWI231215C00033000 | 2023-12-05 9:46AM EST | 33.00 | 3.30 | 4.50 | 4.70 | 0.00 | - | 1 | 191 | 54.30% |
| BBWI231215C00034000 | 2023-12-05 11:15AM EST | 34.00 | 1.90 | 3.50 | 3.70 | 0.00 | - | 48 | 189 | 60.55% |
| BBWI231215C00035000 | 2023-12-08 2:31PM EST | 35.00 | 2.61 | 2.60 | 2.75 | +0.36 | +16.00% | 128 | 20,597 | 52.15% |
| BBWI231215C00036000 | 2023-12-08 2:36PM EST | 36.00 | 1.78 | 1.75 | 1.85 | +0.33 | +22.76% | 42 | 275 | 44.73% |
| BBWI231215C00037000 | 2023-12-08 1:08PM EST | 37.00 | 0.98 | 1.00 | 1.10 | +0.08 | +8.89% | 94 | 53 | 41.02% |
| BBWI231215C00037500 | 2023-12-08 1:34PM EST | 37.50 | 0.74 | 0.75 | 0.85 | +0.09 | +13.85% | 2,069 | 83 | 42.38% |
| BBWI231215C00038000 | 2023-12-08 12:06PM EST | 38.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 22 | 17 | 41.21% |
| BBWI231215C00039000 | 2023-12-08 3:07PM EST | 39.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 70 | 8 | 42.19% |
| BBWI231215C00040000 | 2023-12-08 2:45PM EST | 40.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 4 | 42 | 44.34% |
| BBWI231215C00041000 | 2023-12-06 2:06PM EST | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 105 | 43 | 50.00% |
| BBWI231215C00042000 | 2023-12-04 2:52PM EST | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 51.56% |
| BBWI231215C00045000 | 2023-11-14 3:32PM EST | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.97% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI231215P00020000 | 2023-10-31 9:59AM EST | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 232.81% |
| BBWI231215P00022500 | 2023-11-17 3:30PM EST | 22.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 192.97% |
| BBWI231215P00025000 | 2023-12-01 1:14PM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 142.19% |
| BBWI231215P00026000 | 2023-11-22 12:25PM EST | 26.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 6 | 129.69% |
| BBWI231215P00027000 | 2023-11-29 1:50PM EST | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 118.75% |
| BBWI231215P00027500 | 2023-12-06 10:48AM EST | 27.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 112.50% |
| BBWI231215P00028000 | 2023-11-30 10:27AM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 106.25% |
| BBWI231215P00029000 | 2023-12-08 11:05AM EST | 29.00 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 1 | 53 | 95.31% |
| BBWI231215P00030000 | 2023-12-05 3:16PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 295 | 84.38% |
| BBWI231215P00031000 | 2023-12-05 10:26AM EST | 31.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 73.44% |
| BBWI231215P00032000 | 2023-12-04 2:07PM EST | 32.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 71.09% |
| BBWI231215P00032500 | 2023-12-06 10:06AM EST | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 1,142 | 65.63% |
| BBWI231215P00033000 | 2023-12-06 2:06PM EST | 33.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 108 | 59.77% |
| BBWI231215P00034000 | 2023-12-08 3:39PM EST | 34.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 1 | 32 | 56.64% |
| BBWI231215P00035000 | 2023-12-07 2:12PM EST | 35.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 338 | 43.75% |
| BBWI231215P00036000 | 2023-12-07 3:39PM EST | 36.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | 7 | 62 | 42.58% |
| BBWI231215P00037000 | 2023-12-07 1:01PM EST | 37.00 | 0.53 | 0.45 | 0.50 | -0.37 | -41.11% | 1 | 22 | 39.36% |
| BBWI231215P00037500 | 2023-12-07 3:34PM EST | 37.50 | 1.10 | 0.65 | 0.75 | 0.00 | - | 6 | 4 | 40.82% |
| BBWI231215P00038000 | 2023-12-07 12:15PM EST | 38.00 | 1.40 | 0.90 | 1.00 | -0.10 | -6.67% | 14 | 2 | 39.65% |
| BBWI231215P00040000 | 2023-10-30 12:27PM EST | 40.00 | 11.20 | 7.70 | 8.10 | 0.00 | - | - | 0 | 336.13% |
| BBWI231215P00042500 | 2023-12-04 10:44AM EST | 42.50 | 7.00 | 4.80 | 5.10 | 0.00 | - | 106 | 0 | 73.63% |
| BBWI231215P00043000 | 2023-12-04 10:44AM EST | 43.00 | 7.50 | 5.30 | 5.60 | 0.00 | - | - | 0 | 51.56% |
| BBWI231215P00047500 | 2023-12-04 10:44AM EST | 47.50 | 12.00 | 9.80 | 10.00 | 0.00 | - | - | 0 | 99.61% |
© 2023 Yahoo. All rights reserved.