Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230203C00035000 | 2023-01-13 1:55PM EST | 35.00 | 11.54 | 9.50 | 10.00 | 0.00 | - | - | 2 | 110.94% |
| BBWI230203C00040000 | 2022-12-27 9:30AM EST | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BBWI230203C00042000 | 2023-01-27 1:19PM EST | 42.00 | 3.19 | 2.75 | 3.10 | -0.70 | -17.99% | 2 | 7 | 51.56% |
| BBWI230203C00043000 | 2023-01-24 1:06PM EST | 43.00 | 2.70 | 2.00 | 2.20 | 0.00 | - | 1 | 37 | 53.52% |
| BBWI230203C00043500 | 2023-01-26 2:02PM EST | 43.50 | 2.09 | 1.65 | 1.90 | 0.00 | - | 17 | 27 | 55.08% |
| BBWI230203C00044000 | 2023-01-26 3:53PM EST | 44.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 25 | 64 | 48.24% |
| BBWI230203C00044500 | 2023-01-27 12:57PM EST | 44.50 | 1.30 | 1.00 | 1.20 | 0.00 | - | 3 | 11 | 49.32% |
| BBWI230203C00045000 | 2023-01-27 3:22PM EST | 45.00 | 1.00 | 0.75 | 0.95 | -0.09 | -8.26% | 11 | 10 | 48.73% |
| BBWI230203C00045500 | 2023-01-27 3:41PM EST | 45.50 | 0.76 | 0.55 | 0.70 | +0.05 | +7.04% | 23 | 27 | 46.48% |
| BBWI230203C00046000 | 2023-01-27 2:11PM EST | 46.00 | 0.60 | 0.40 | 0.55 | -0.07 | -10.45% | 19 | 26 | 47.27% |
| BBWI230203C00046500 | 2023-01-27 12:51PM EST | 46.50 | 0.42 | 0.25 | 0.40 | +0.02 | +5.00% | 4 | 65 | 46.48% |
| BBWI230203C00047000 | 2023-01-27 10:28AM EST | 47.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 17 | 102 | 46.88% |
| BBWI230203C00047500 | 2023-01-27 10:13AM EST | 47.50 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 8 | 27 | 45.51% |
| BBWI230203C00048000 | 2023-01-27 9:48AM EST | 48.00 | 0.18 | 0.05 | 0.15 | +0.08 | +80.00% | 4 | 28 | 46.48% |
| BBWI230203C00048500 | 2023-01-23 9:55AM EST | 48.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 7 | 7 | 51.07% |
| BBWI230203C00049000 | 2023-01-23 9:55AM EST | 49.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 7 | 39 | 50.20% |
| BBWI230203C00049500 | 2023-01-18 10:02AM EST | 49.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 10 | 54.30% |
| BBWI230203C00050000 | 2023-01-18 10:04AM EST | 50.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 20 | 27 | 50.39% |
| BBWI230203C00051000 | 2023-01-23 11:13AM EST | 51.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 57.42% |
| BBWI230203C00052000 | 2023-01-19 9:46AM EST | 52.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 43 | 57.42% |
| BBWI230203C00055000 | 2023-01-06 9:30AM EST | 55.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 82.81% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230203P00035000 | 2022-12-30 3:51PM EST | 35.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 98.05% |
| BBWI230203P00036000 | 2023-01-13 10:33AM EST | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 19 | 88.28% |
| BBWI230203P00037000 | 2023-01-13 10:33AM EST | 37.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 78.91% |
| BBWI230203P00038000 | 2023-01-20 9:30AM EST | 38.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 12 | 74.61% |
| BBWI230203P00039000 | 2023-01-20 2:40PM EST | 39.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 95 | 64.84% |
| BBWI230203P00040000 | 2023-01-25 10:58AM EST | 40.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 5 | 76 | 54.69% |
| BBWI230203P00041000 | 2023-01-27 9:48AM EST | 41.00 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 4 | 82 | 53.52% |
| BBWI230203P00041500 | 2023-01-27 3:56PM EST | 41.50 | 0.15 | 0.10 | 0.25 | -0.06 | -28.57% | 1 | 7 | 50.00% |
| BBWI230203P00042000 | 2023-01-27 3:53PM EST | 42.00 | 0.20 | 0.15 | 0.30 | -0.11 | -35.48% | 4 | 287 | 53.32% |
| BBWI230203P00042500 | 2023-01-27 3:55PM EST | 42.50 | 0.26 | 0.20 | 0.35 | -0.13 | -33.33% | 1 | 85 | 49.81% |
| BBWI230203P00043000 | 2023-01-27 3:55PM EST | 43.00 | 0.33 | 0.30 | 0.40 | -0.18 | -35.29% | 5 | 142 | 45.51% |
| BBWI230203P00043500 | 2023-01-27 3:45PM EST | 43.50 | 0.43 | 0.45 | 0.60 | -0.17 | -28.33% | 7 | 49 | 47.85% |
| BBWI230203P00044000 | 2023-01-26 1:26PM EST | 44.00 | 0.60 | 0.60 | 0.75 | -0.19 | -24.05% | 1 | 75 | 46.00% |
| BBWI230203P00045000 | 2023-01-27 1:20PM EST | 45.00 | 1.00 | 1.05 | 1.20 | -0.10 | -9.09% | 12 | 44 | 44.34% |
| BBWI230203P00046000 | 2023-01-27 2:30PM EST | 46.00 | 1.40 | 1.65 | 1.85 | -0.75 | -34.88% | 8 | 13 | 44.82% |
| BBWI230203P00046500 | 2023-01-20 2:53PM EST | 46.50 | 2.20 | 2.00 | 2.35 | 0.00 | - | 1 | 13 | 51.76% |
| BBWI230203P00047000 | 2023-01-18 10:05AM EST | 47.00 | 1.55 | 2.35 | 2.75 | 0.00 | - | 12 | 12 | 52.73% |
| BBWI230203P00047500 | 2023-01-20 3:55PM EST | 47.50 | 2.85 | 2.80 | 3.10 | 0.00 | - | 2 | 2 | 49.12% |
| BBWI230203P00048000 | 2023-01-20 9:38AM EST | 48.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 46.48% |
| BBWI230203P00049000 | 2023-01-27 10:30AM EST | 49.00 | 4.04 | 4.20 | 4.60 | -0.56 | -12.17% | 1 | 1 | 64.26% |
| BBWI230203P00050000 | 2023-01-25 10:37AM EST | 50.00 | 5.80 | 5.10 | 5.50 | 0.00 | - | 1 | 0 | 64.06% |
© 2023 Yahoo. All rights reserved.
