Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240816C00032500 | 2024-03-11 10:17AM EDT | 32.50 | 13.10 | 14.20 | 14.70 | 0.00 | - | 2 | 5 | 91.60% |
| BBWI240816C00035000 | 2024-01-18 2:56PM EDT | 35.00 | 10.05 | 11.90 | 12.50 | 0.00 | - | 2 | 9 | 81.74% |
| BBWI240816C00037500 | 2024-05-01 2:05PM EDT | 37.50 | 8.10 | 8.00 | 8.20 | -1.50 | -15.62% | 11 | 478 | 49.15% |
| BBWI240816C00040000 | 2024-04-25 3:51PM EDT | 40.00 | 6.30 | 6.20 | 6.50 | -1.40 | -18.18% | 4 | 45 | 47.63% |
| BBWI240816C00042500 | 2024-04-25 1:38PM EDT | 42.50 | 5.70 | 4.80 | 5.00 | 0.00 | - | 28 | 360 | 46.05% |
| BBWI240816C00045000 | 2024-04-26 12:10PM EDT | 45.00 | 5.00 | 3.50 | 3.70 | 0.00 | - | 43 | 205 | 44.29% |
| BBWI240816C00047500 | 2024-04-26 12:47PM EDT | 47.50 | 3.80 | 2.55 | 2.70 | 0.00 | - | 15 | 320 | 43.38% |
| BBWI240816C00050000 | 2024-04-30 11:31AM EDT | 50.00 | 2.55 | 1.75 | 1.95 | 0.00 | - | 1 | 96 | 42.97% |
| BBWI240816C00052500 | 2024-04-26 11:35AM EDT | 52.50 | 1.95 | 1.20 | 1.35 | 0.00 | - | 10 | 168 | 42.19% |
| BBWI240816C00055000 | 2024-04-24 12:20PM EDT | 55.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 49 | 190 | 42.11% |
| BBWI240816C00057500 | 2024-04-01 9:31AM EDT | 57.50 | 2.05 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 41.90% |
| BBWI240816C00060000 | 2024-04-25 3:49PM EDT | 60.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 1 | 309 | 41.94% |
| BBWI240816C00065000 | 2024-04-25 1:07PM EDT | 65.00 | 0.23 | 0.10 | 0.50 | 0.00 | - | 50 | 142 | 50.64% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240816P00022500 | 2024-01-31 1:41PM EDT | 22.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| BBWI240816P00025000 | 2024-04-25 12:36PM EDT | 25.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 29 | 81.35% |
| BBWI240816P00027500 | 2024-02-15 2:56PM EDT | 27.50 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 91 | 56.54% |
| BBWI240816P00030000 | 2024-04-15 11:26AM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 2,858 | 51.17% |
| BBWI240816P00032500 | 2024-05-01 3:21PM EDT | 32.50 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 120 | 1,338 | 47.66% |
| BBWI240816P00035000 | 2024-05-01 1:08PM EDT | 35.00 | 1.00 | 0.85 | 1.00 | +0.25 | +33.33% | 207 | 1,139 | 46.34% |
| BBWI240816P00037500 | 2024-05-01 12:08PM EDT | 37.50 | 1.40 | 1.35 | 1.50 | +0.37 | +35.92% | 10 | 531 | 44.04% |
| BBWI240816P00040000 | 2024-05-01 9:47AM EDT | 40.00 | 2.05 | 2.10 | 2.20 | +0.15 | +7.89% | 1 | 2,177 | 42.04% |
| BBWI240816P00042500 | 2024-04-30 3:00PM EDT | 42.50 | 2.55 | 3.00 | 3.20 | 0.00 | - | 12 | 182 | 40.97% |
| BBWI240816P00045000 | 2024-04-30 3:26PM EDT | 45.00 | 3.70 | 4.30 | 4.50 | 0.00 | - | 5 | 158 | 40.43% |
| BBWI240816P00047500 | 2024-04-26 12:30PM EDT | 47.50 | 4.60 | 5.80 | 6.00 | 0.00 | - | 13 | 151 | 39.38% |
| BBWI240816P00050000 | 2024-05-01 10:02AM EDT | 50.00 | 7.78 | 7.30 | 7.90 | +1.58 | +25.48% | 31 | 200 | 40.41% |
| BBWI240816P00052500 | 2024-05-01 9:58AM EDT | 52.50 | 9.63 | 9.40 | 9.70 | +0.63 | +7.00% | 10 | 24 | 37.84% |
| BBWI240816P00055000 | 2024-04-05 9:45AM EDT | 55.00 | 10.60 | 11.50 | 12.10 | 0.00 | - | 6 | 23 | 41.85% |
| BBWI240816P00057500 | 2024-04-08 10:25AM EDT | 57.50 | 11.60 | 13.80 | 14.10 | 0.00 | - | - | 1 | 37.40% |
| BBWI240816P00060000 | 2024-04-03 12:30PM EDT | 60.00 | 13.40 | 16.10 | 17.70 | 0.00 | - | 1 | 1 | 60.67% |
| BBWI240816P00065000 | 2024-02-20 11:49AM EDT | 65.00 | 18.90 | 16.60 | 17.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.