Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230331C00034000 | 2023-03-23 3:41PM EDT | 34.00 | 1.15 | 2.35 | 2.90 | 0.00 | - | - | 2,500 | 56.06% |
| BBWI230331C00035000 | 2023-03-24 3:59PM EDT | 35.00 | 1.35 | 1.60 | 1.90 | 0.00 | - | 1,555 | 2,565 | 60.55% |
| BBWI230331C00036000 | 2023-03-24 3:36PM EDT | 36.00 | 0.71 | 0.95 | 1.20 | 0.00 | - | 17 | 80 | 56.45% |
| BBWI230331C00037000 | 2023-03-27 9:32AM EDT | 37.00 | 0.57 | 0.45 | 0.60 | +0.27 | +90.00% | 23 | 76 | 49.22% |
| BBWI230331C00037500 | 2023-03-27 9:30AM EDT | 37.50 | 0.20 | 0.25 | 0.50 | -0.27 | -57.45% | 12 | 34 | 53.91% |
| BBWI230331C00038000 | 2023-03-24 1:35PM EDT | 38.00 | 0.05 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 49.51% |
| BBWI230331C00038500 | 2023-03-22 2:21PM EDT | 38.50 | 0.13 | 0.05 | 0.25 | 0.00 | - | 5 | 14 | 53.71% |
| BBWI230331C00039000 | 2023-03-22 9:40AM EDT | 39.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 56.45% |
| BBWI230331C00039500 | 2023-03-13 10:31AM EDT | 39.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 5 | 58.01% |
| BBWI230331C00040000 | 2023-03-22 11:56AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 57.81% |
| BBWI230331C00040500 | 2023-03-13 10:01AM EDT | 40.50 | 0.41 | 0.00 | 0.10 | 0.00 | - | - | 2 | 54.30% |
| BBWI230331C00041000 | 2023-03-23 10:51AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 59.38% |
| BBWI230331C00042000 | 2023-03-13 9:30AM EDT | 42.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 75 | 60.94% |
| BBWI230331C00043000 | 2023-03-07 10:38AM EDT | 43.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 69.53% |
| BBWI230331C00044000 | 2023-03-22 9:37AM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 426 | 77.34% |
| BBWI230331C00045000 | 2023-02-27 4:44PM EDT | 45.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 85.16% |
| BBWI230331C00046000 | 2023-02-28 11:29AM EDT | 46.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 92.19% |
| BBWI230331C00047000 | 2023-03-01 4:22PM EDT | 47.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 99.22% |
| BBWI230331C00048000 | 2023-03-07 4:42PM EDT | 48.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 106.25% |
| BBWI230331C00049000 | 2023-02-24 12:08PM EDT | 49.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 125.00% |
| BBWI230331C00050000 | 2023-02-23 4:17PM EDT | 50.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 4 | 132.03% |
| BBWI230331C00051000 | 2023-02-27 1:29PM EDT | 51.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 139.06% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230331P00025000 | 2023-03-17 3:02PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 146.88% |
| BBWI230331P00029000 | 2023-03-15 10:32AM EDT | 29.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| BBWI230331P00030000 | 2023-03-20 12:34PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 3,038 | 92.19% |
| BBWI230331P00032000 | 2023-03-24 3:25PM EDT | 32.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 71.88% |
| BBWI230331P00033000 | 2023-03-24 3:50PM EDT | 33.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 28 | 3,025 | 58.20% |
| BBWI230331P00034000 | 2023-03-24 11:59AM EDT | 34.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | 10 | 33 | 59.18% |
| BBWI230331P00035000 | 2023-03-27 9:30AM EDT | 35.00 | 0.60 | 0.25 | 0.45 | -0.90 | -60.00% | 2 | 28 | 53.71% |
| BBWI230331P00036000 | 2023-03-23 3:01PM EDT | 36.00 | 2.20 | 0.55 | 0.75 | 0.00 | - | 30 | 72 | 50.78% |
| BBWI230331P00037000 | 2023-03-22 1:53PM EDT | 37.00 | 1.70 | 1.05 | 1.30 | 0.00 | - | 2 | 11 | 51.07% |
| BBWI230331P00038000 | 2023-02-28 11:26AM EDT | 38.00 | 0.65 | 1.55 | 2.05 | 0.00 | - | 1 | 23 | 63.87% |
| BBWI230331P00039000 | 2023-03-09 4:46PM EDT | 39.00 | 2.05 | 2.45 | 2.80 | 0.00 | - | 1 | 18 | 61.52% |
| BBWI230331P00040000 | 2023-03-09 4:46PM EDT | 40.00 | 2.65 | 3.30 | 3.90 | 0.00 | - | 2 | 2 | 50.39% |
| BBWI230331P00041000 | 2023-03-14 9:38AM EDT | 41.00 | 4.00 | 4.40 | 4.90 | 0.00 | - | 7 | 7 | 69.53% |
| BBWI230331P00042000 | 2023-03-09 10:56AM EDT | 42.00 | 3.35 | 5.30 | 5.90 | 0.00 | - | 3 | 2 | 70.31% |
| BBWI230331P00043000 | 2023-02-22 3:44PM EDT | 43.00 | 3.40 | 7.10 | 7.70 | 0.00 | - | - | 0 | 166.89% |
| BBWI230331P00044000 | 2023-03-02 10:53AM EDT | 44.00 | 4.70 | 7.30 | 7.90 | 0.00 | - | 2 | 0 | 88.28% |
| BBWI230331P00045000 | 2023-02-28 4:55PM EDT | 45.00 | 4.50 | 8.10 | 8.80 | 0.00 | - | 2 | 25 | 132.81% |
© 2023 Yahoo. All rights reserved.
