Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240119C00015000 | 2023-08-23 12:43PM EST | 15.00 | 21.60 | 18.10 | 18.60 | 0.00 | - | 3 | 8 | 0.00% |
| BBWI240119C00017500 | 2023-09-12 8:34AM EST | 17.50 | 19.40 | 12.90 | 13.20 | 0.00 | - | 4 | 2 | 0.00% |
| BBWI240119C00020000 | 2023-12-01 2:45PM EST | 20.00 | 13.80 | 15.20 | 15.60 | 0.00 | - | 1 | 34 | 93.75% |
| BBWI240119C00022500 | 2023-12-01 3:28PM EST | 22.50 | 11.40 | 12.80 | 13.10 | 0.00 | - | 4 | 15 | 81.45% |
| BBWI240119C00025000 | 2023-12-01 2:37PM EST | 25.00 | 10.78 | 10.20 | 10.70 | +1.78 | +19.78% | 4 | 84 | 65.33% |
| BBWI240119C00027500 | 2023-11-27 2:16PM EST | 27.50 | 3.61 | 7.50 | 8.50 | 0.00 | - | 3 | 130 | 53.32% |
| BBWI240119C00030000 | 2023-12-05 11:10AM EST | 30.00 | 5.80 | 5.70 | 5.90 | -1.20 | -17.14% | 30 | 1,497 | 53.17% |
| BBWI240119C00032500 | 2023-12-05 3:18PM EST | 32.50 | 4.04 | 3.70 | 3.90 | -0.24 | -5.61% | 6 | 1,114 | 47.80% |
| BBWI240119C00035000 | 2023-12-05 3:28PM EST | 35.00 | 2.25 | 2.10 | 2.20 | -0.95 | -29.69% | 28 | 892 | 42.14% |
| BBWI240119C00037500 | 2023-12-05 3:54PM EST | 37.50 | 1.06 | 1.00 | 1.10 | -0.79 | -42.70% | 1,436 | 32,206 | 39.89% |
| BBWI240119C00040000 | 2023-12-05 2:33PM EST | 40.00 | 0.50 | 0.40 | 0.50 | -0.45 | -47.37% | 99 | 606 | 39.16% |
| BBWI240119C00042500 | 2023-12-05 3:04PM EST | 42.50 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 278 | 1,095 | 40.82% |
| BBWI240119C00045000 | 2023-12-04 3:01PM EST | 45.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 15 | 2,116 | 46.97% |
| BBWI240119C00047500 | 2023-12-04 12:52PM EST | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 540 | 57.32% |
| BBWI240119C00050000 | 2023-11-22 11:46AM EST | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 297 | 1,819 | 64.45% |
| BBWI240119C00052500 | 2023-12-04 1:15PM EST | 52.50 | 0.05 | 0.05 | 0.25 | 0.00 | - | 435 | 215 | 64.26% |
| BBWI240119C00055000 | 2023-12-05 1:37PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 1,994 | 53.52% |
| BBWI240119C00060000 | 2023-10-06 8:30AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 935 | 67.97% |
| BBWI240119C00065000 | 2023-10-30 2:06PM EST | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2,128 | 87.30% |
| BBWI240119C00070000 | 2023-08-09 12:30PM EST | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 91 | 83.98% |
| BBWI240119C00075000 | 2023-06-22 11:11AM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 78 | 212 | 96.09% |
| BBWI240119C00080000 | 2023-05-04 12:26PM EST | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 252 | 102.73% |
| BBWI240119C00085000 | 2023-06-16 9:53AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 103.52% |
| BBWI240119C00090000 | 2023-01-04 3:59PM EST | 90.00 | 1.15 | 0.30 | 0.60 | 0.00 | - | 12 | 34 | 150.98% |
| BBWI240119C00095000 | 2023-02-27 2:14PM EST | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 1 | 119.92% |
| BBWI240119C00100000 | 2023-02-23 10:55AM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 26 | 118 | 119.14% |
| BBWI240119C00105000 | 2022-06-01 2:54PM EST | 105.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 129.69% |
| BBWI240119C00110000 | 2023-08-07 9:27AM EST | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 71 | 128.13% |
| BBWI240119C00115000 | 2023-09-21 8:30AM EST | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 377 | 122.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240119P00015000 | 2023-06-01 1:25PM EST | 15.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 1,538 | 125.78% |
| BBWI240119P00017500 | 2023-10-12 10:32AM EST | 17.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 214 | 94.14% |
| BBWI240119P00020000 | 2023-12-01 12:57PM EST | 20.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 125 | 652 | 104.10% |
| BBWI240119P00022500 | 2023-12-01 11:47AM EST | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 200 | 812 | 85.64% |
| BBWI240119P00025000 | 2023-12-05 12:44PM EST | 25.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 91 | 10,492 | 56.64% |
| BBWI240119P00027500 | 2023-12-05 12:40PM EST | 27.50 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 400 | 1,456 | 50.39% |
| BBWI240119P00030000 | 2023-12-05 11:13AM EST | 30.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 15 | 1,248 | 44.63% |
| BBWI240119P00032500 | 2023-12-05 3:23PM EST | 32.50 | 0.80 | 0.75 | 0.85 | +0.25 | +45.45% | 316 | 1,207 | 40.53% |
| BBWI240119P00035000 | 2023-12-05 3:53PM EST | 35.00 | 1.65 | 1.60 | 1.70 | +0.50 | +43.48% | 1,354 | 1,095 | 37.06% |
| BBWI240119P00037500 | 2023-12-04 3:09PM EST | 37.50 | 3.04 | 3.00 | 3.10 | +0.74 | +32.17% | 2 | 1,399 | 34.38% |
| BBWI240119P00040000 | 2023-12-04 2:52PM EST | 40.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | 16 | 1,071 | 34.57% |
| BBWI240119P00042500 | 2023-11-20 3:10PM EST | 42.50 | 13.20 | 7.10 | 7.70 | 0.00 | - | 400 | 0 | 48.44% |
| BBWI240119P00045000 | 2023-11-20 3:10PM EST | 45.00 | 15.90 | 9.60 | 9.90 | 0.00 | - | 270 | 12 | 44.04% |
| BBWI240119P00047500 | 2023-08-03 1:12PM EST | 47.50 | 11.00 | 9.60 | 9.80 | 0.00 | - | 1 | 25 | 0.00% |
| BBWI240119P00050000 | 2023-12-04 10:44AM EST | 50.00 | 14.50 | 14.60 | 14.90 | 0.00 | - | 91 | 308 | 58.01% |
| BBWI240119P00052500 | 2023-08-07 1:55PM EST | 52.50 | 13.50 | 15.00 | 15.40 | 0.00 | - | 55 | 0 | 0.00% |
| BBWI240119P00055000 | 2023-12-04 10:44AM EST | 55.00 | 19.50 | 19.60 | 20.90 | 0.00 | - | 105 | 3 | 90.14% |
| BBWI240119P00060000 | 2023-08-03 11:57AM EST | 60.00 | 22.90 | 21.50 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240119P00065000 | 2022-12-30 1:52PM EST | 65.00 | 24.30 | 20.90 | 21.50 | 0.00 | - | 1 | 8 | 0.00% |
| BBWI240119P00070000 | 2023-03-09 10:52AM EST | 70.00 | 30.96 | 34.10 | 34.80 | 0.00 | - | 1 | 0 | 84.38% |
| BBWI240119P00075000 | 2022-05-25 8:37AM EST | 75.00 | 39.10 | 44.50 | 45.30 | 0.00 | - | 2 | 6 | 262.06% |
| BBWI240119P00080000 | 2022-07-22 2:01PM EST | 80.00 | 46.90 | 41.10 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
| BBWI240119P00085000 | 2021-11-04 10:09AM EST | 85.00 | 24.00 | 25.35 | 28.80 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240119P00090000 | 2023-01-04 3:04PM EST | 90.00 | 42.70 | 42.60 | 43.60 | 0.00 | - | 3 | 0 | 0.00% |
| BBWI240119P00115000 | 2023-01-04 3:06PM EST | 115.00 | 67.60 | 67.40 | 68.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.