Build-A-Bear Workshop, Inc. (BBW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW240920C00012500 | 2024-06-07 12:07PM EDT | 12.50 | 14.10 | 11.20 | 14.90 | 0.00 | - | 1 | 2 | 97.27% |
| BBW240920C00017500 | 2024-03-15 3:31PM EDT | 17.50 | 12.51 | 10.20 | 10.90 | 0.00 | - | 1 | 12 | 138.57% |
| BBW240920C00020000 | 2024-06-10 10:21AM EDT | 20.00 | 6.90 | 5.60 | 7.60 | 0.00 | - | 1 | 14 | 72.90% |
| BBW240920C00022500 | 2024-06-06 11:34AM EDT | 22.50 | 5.30 | 3.60 | 5.80 | 0.00 | - | 1 | 15 | 64.50% |
| BBW240920C00025000 | 2024-06-13 12:18PM EDT | 25.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | 52 | 84 | 41.36% |
| BBW240920C00030000 | 2024-06-14 10:24AM EDT | 30.00 | 0.60 | 0.50 | 0.95 | -0.15 | -20.00% | 14 | 330 | 47.56% |
| BBW240920C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 396 | 45.22% |
| BBW240920C00040000 | 2024-06-04 10:14AM EDT | 40.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 158 | 57.91% |
| BBW240920C00045000 | 2024-06-04 10:15AM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 65.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW240920P00012500 | 2024-02-09 3:45PM EDT | 12.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 91.80% |
| BBW240920P00015000 | 2024-03-26 12:07PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 79.10% |
| BBW240920P00017500 | 2024-04-03 10:15AM EDT | 17.50 | 0.28 | 0.05 | 2.30 | 0.00 | - | 3 | 3 | 89.94% |
| BBW240920P00020000 | 2024-06-13 2:03PM EDT | 20.00 | 0.39 | 0.35 | 0.50 | 0.00 | - | 1 | 49 | 47.41% |
| BBW240920P00022500 | 2024-06-04 12:17PM EDT | 22.50 | 0.85 | 0.80 | 0.90 | +0.30 | +54.55% | 1 | 50 | 40.28% |
| BBW240920P00025000 | 2024-06-03 11:39AM EDT | 25.00 | 1.10 | 1.75 | 1.90 | 0.00 | - | 88 | 218 | 39.06% |
| BBW240920P00030000 | 2024-06-14 1:46PM EDT | 30.00 | 5.30 | 5.10 | 7.20 | +0.53 | +11.11% | 1 | 134 | 57.03% |
| BBW240920P00035000 | 2024-05-03 3:32PM EDT | 35.00 | 6.10 | 7.50 | 10.10 | 0.00 | - | 3 | 10 | 48.54% |
| BBW240920P00040000 | 2024-04-25 12:12PM EDT | 40.00 | 10.60 | 9.80 | 10.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.