Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI250117C00017500 | 2023-11-20 10:52AM EDT | 17.50 | 13.00 | 25.70 | 28.10 | 0.00 | - | 4 | 15 | 68.46% |
| BBWI250117C00020000 | 2024-03-22 10:12AM EDT | 20.00 | 27.70 | 22.10 | 25.80 | 0.00 | - | 7 | 20 | 90.33% |
| BBWI250117C00022500 | 2024-04-08 10:00AM EDT | 22.50 | 24.60 | 22.10 | 23.90 | 0.00 | - | 9 | 28 | 74.46% |
| BBWI250117C00025000 | 2024-04-17 12:43PM EDT | 25.00 | 19.20 | 18.60 | 21.80 | 0.00 | - | 5 | 47 | 60.45% |
| BBWI250117C00027500 | 2024-01-23 11:15AM EDT | 27.50 | 16.40 | 20.80 | 22.10 | 0.00 | - | 2 | 37 | 96.44% |
| BBWI250117C00030000 | 2024-03-28 9:30AM EDT | 30.00 | 21.00 | 15.50 | 17.60 | 0.00 | - | 2 | 68 | 60.86% |
| BBWI250117C00032500 | 2024-04-04 10:38AM EDT | 32.50 | 16.20 | 13.90 | 14.20 | 0.00 | - | 20 | 100 | 52.52% |
| BBWI250117C00035000 | 2024-04-08 1:29PM EDT | 35.00 | 15.05 | 12.10 | 14.30 | 0.00 | - | 3 | 154 | 58.89% |
| BBWI250117C00037500 | 2024-04-16 2:21PM EDT | 37.50 | 10.20 | 10.30 | 10.70 | 0.00 | - | 3 | 907 | 50.13% |
| BBWI250117C00040000 | 2024-04-19 3:45PM EDT | 40.00 | 9.16 | 8.90 | 9.20 | -1.99 | -17.85% | 5 | 245 | 48.88% |
| BBWI250117C00042500 | 2024-03-20 9:56AM EDT | 42.50 | 10.18 | 7.40 | 7.90 | 0.00 | - | 5 | 167 | 48.13% |
| BBWI250117C00045000 | 2024-04-10 3:53PM EDT | 45.00 | 7.50 | 6.20 | 6.70 | 0.00 | - | 31 | 360 | 47.18% |
| BBWI250117C00047500 | 2024-04-12 1:27PM EDT | 47.50 | 6.30 | 5.30 | 5.60 | 0.00 | - | 10 | 1,404 | 46.06% |
| BBWI250117C00050000 | 2024-04-12 1:02PM EDT | 50.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 138 | 745 | 44.80% |
| BBWI250117C00052500 | 2024-04-19 2:24PM EDT | 52.50 | 3.70 | 2.30 | 3.90 | 0.00 | - | 4 | 360 | 44.78% |
| BBWI250117C00055000 | 2024-04-18 11:37AM EDT | 55.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 36 | 387 | 44.04% |
| BBWI250117C00057500 | 2024-04-10 12:28PM EDT | 57.50 | 3.20 | 2.30 | 2.60 | 0.00 | - | 1 | 32 | 43.32% |
| BBWI250117C00060000 | 2024-03-12 11:45AM EDT | 60.00 | 2.88 | 2.35 | 2.55 | 0.00 | - | 1 | 149 | 46.27% |
| BBWI250117C00065000 | 2024-03-20 10:37AM EDT | 65.00 | 2.22 | 1.30 | 1.50 | 0.00 | - | 2 | 24 | 43.10% |
| BBWI250117C00070000 | 2024-03-18 9:52AM EDT | 70.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 1 | 138 | 42.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI250117P00015000 | 2024-01-31 4:11PM EDT | 15.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 3 | 50.78% |
| BBWI250117P00017500 | 2024-01-12 10:30AM EDT | 17.50 | 0.30 | 0.15 | 0.45 | 0.00 | - | 2 | 56 | 64.16% |
| BBWI250117P00020000 | 2023-12-05 2:16PM EDT | 20.00 | 1.05 | 0.35 | 0.80 | 0.00 | - | 20 | 33 | 64.55% |
| BBWI250117P00022500 | 2024-02-13 3:07PM EDT | 22.50 | 0.61 | 0.15 | 0.65 | 0.00 | - | 5 | 100 | 51.56% |
| BBWI250117P00025000 | 2024-04-04 11:48AM EDT | 25.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 4 | 1,832 | 51.37% |
| BBWI250117P00027500 | 2024-04-17 12:33PM EDT | 27.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 125 | 49.32% |
| BBWI250117P00030000 | 2024-04-16 9:36AM EDT | 30.00 | 1.28 | 1.15 | 1.40 | 0.00 | - | 3 | 4,181 | 47.56% |
| BBWI250117P00032500 | 2024-04-09 11:45AM EDT | 32.50 | 1.50 | 1.60 | 1.90 | 0.00 | - | 3 | 385 | 45.86% |
| BBWI250117P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 1.51 | 2.25 | 2.50 | 0.00 | - | 4 | 214 | 44.09% |
| BBWI250117P00037500 | 2024-04-09 11:45AM EDT | 37.50 | 2.68 | 3.00 | 3.30 | 0.00 | - | 1 | 1,049 | 42.99% |
| BBWI250117P00040000 | 2024-04-12 1:07PM EDT | 40.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 1,001 | 1,139 | 42.30% |
| BBWI250117P00042500 | 2024-04-15 11:29AM EDT | 42.50 | 4.70 | 4.90 | 5.30 | 0.00 | - | 1 | 1,074 | 40.54% |
| BBWI250117P00045000 | 2024-04-10 3:48PM EDT | 45.00 | 5.90 | 6.20 | 6.50 | 0.00 | - | 1 | 445 | 39.16% |
| BBWI250117P00047500 | 2024-04-12 2:57PM EDT | 47.50 | 7.40 | 7.50 | 8.00 | 0.00 | - | 26 | 960 | 38.77% |
| BBWI250117P00050000 | 2024-04-12 2:33PM EDT | 50.00 | 8.90 | 8.80 | 9.50 | 0.00 | - | 1 | 426 | 37.38% |
| BBWI250117P00052500 | 2024-04-12 1:55PM EDT | 52.50 | 10.40 | 10.60 | 11.20 | 0.00 | - | 2 | 560 | 36.38% |
| BBWI250117P00055000 | 2024-04-12 2:59PM EDT | 55.00 | 12.13 | 11.60 | 14.20 | 0.00 | - | 14 | 27 | 43.99% |
| BBWI250117P00060000 | 2024-04-19 10:44AM EDT | 60.00 | 17.10 | 16.80 | 17.20 | +2.40 | +16.33% | 7 | 29 | 34.69% |
| BBWI250117P00065000 | 2024-01-02 3:30PM EDT | 65.00 | 20.91 | 21.80 | 22.10 | 0.00 | - | 1 | 156 | 39.01% |
| BBWI250117P00070000 | 2023-02-21 4:06PM EDT | 70.00 | 29.56 | 34.80 | 36.60 | 0.00 | - | 1 | 0 | 107.68% |
© 2024 Yahoo. All rights reserved.