Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230210C00033000 | 2023-01-17 9:46AM EST | 33.00 | 13.49 | 12.80 | 13.20 | 0.00 | - | 12 | 12 | 176.17% |
| BBWI230210C00035000 | 2023-01-10 3:03PM EST | 35.00 | 10.83 | 10.80 | 11.20 | 0.00 | - | - | 1 | 150.00% |
| BBWI230210C00038000 | 2023-01-19 1:53PM EST | 38.00 | 6.97 | 7.80 | 8.20 | 0.00 | - | - | 1 | 112.70% |
| BBWI230210C00039000 | 2023-01-09 9:36AM EST | 39.00 | 7.27 | 6.80 | 7.30 | 0.00 | - | - | 1 | 71.09% |
| BBWI230210C00041000 | 2023-01-26 12:58PM EST | 41.00 | 4.14 | 4.80 | 5.30 | 0.00 | - | 7 | 8 | 52.34% |
| BBWI230210C00042000 | 2023-02-01 3:10PM EST | 42.00 | 5.94 | 3.90 | 4.30 | 0.00 | - | 5 | 5 | 52.34% |
| BBWI230210C00044000 | 2023-01-30 11:57AM EST | 44.00 | 1.35 | 2.15 | 2.35 | 0.00 | - | - | 4 | 49.61% |
| BBWI230210C00044500 | 2023-02-03 3:07PM EST | 44.50 | 2.35 | 1.80 | 1.95 | 0.00 | - | 6 | 12 | 47.95% |
| BBWI230210C00045000 | 2023-02-06 1:23PM EST | 45.00 | 1.43 | 1.40 | 1.60 | +0.53 | +58.89% | 5 | 10 | 47.46% |
| BBWI230210C00045500 | 2023-02-06 12:31PM EST | 45.50 | 1.03 | 1.10 | 1.25 | -0.69 | -40.12% | 240 | 16 | 45.31% |
| BBWI230210C00046000 | 2023-02-06 3:55PM EST | 46.00 | 0.75 | 0.80 | 0.95 | -1.20 | -61.54% | 1 | 17 | 43.75% |
| BBWI230210C00046500 | 2023-02-06 10:40AM EST | 46.50 | 0.55 | 0.55 | 0.70 | -0.80 | -59.26% | 4 | 22 | 42.58% |
| BBWI230210C00047000 | 2023-02-06 3:57PM EST | 47.00 | 0.45 | 0.35 | 0.55 | -0.50 | -52.63% | 83 | 181 | 44.24% |
| BBWI230210C00047500 | 2023-02-06 3:57PM EST | 47.50 | 0.20 | 0.25 | 0.35 | -0.50 | -71.43% | 9 | 77 | 41.41% |
| BBWI230210C00048000 | 2023-02-06 12:25PM EST | 48.00 | 0.19 | 0.10 | 0.25 | -0.31 | -62.00% | 7 | 25 | 41.99% |
| BBWI230210C00048500 | 2023-02-03 1:37PM EST | 48.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 6 | 14 | 40.43% |
| BBWI230210C00049000 | 2023-02-03 1:08PM EST | 49.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 24 | 25 | 40.82% |
| BBWI230210C00049500 | 2023-02-02 1:57PM EST | 49.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.51% |
| BBWI230210C00050000 | 2023-02-01 3:08PM EST | 50.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 9 | 217 | 50.00% |
| BBWI230210C00051000 | 2023-02-01 3:31PM EST | 51.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1,500 | 850 | 50.78% |
| BBWI230210C00052000 | 2023-02-03 3:26PM EST | 52.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 19 | 58.59% |
| BBWI230210C00053000 | 2023-01-20 12:42PM EST | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.59% |
| BBWI230210C00054000 | 2023-01-05 2:48PM EST | 54.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 1 | 72.66% |
| BBWI230210C00056000 | 2023-01-13 9:30AM EST | 56.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 77.34% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230210P00032000 | 2023-01-26 12:57PM EST | 32.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 151.56% |
| BBWI230210P00035000 | 2023-01-03 12:46PM EST | 35.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 5 | 117.97% |
| BBWI230210P00036000 | 2023-01-03 12:46PM EST | 36.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 11 | 107.81% |
| BBWI230210P00036500 | 2023-01-30 12:19PM EST | 36.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 102.34% |
| BBWI230210P00038000 | 2023-02-01 11:26AM EST | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 87.11% |
| BBWI230210P00039000 | 2023-01-26 12:57PM EST | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 25.00% |
| BBWI230210P00039500 | 2023-01-31 10:32AM EST | 39.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 100 | 71.88% |
| BBWI230210P00040000 | 2023-01-31 10:57AM EST | 40.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 67.19% |
| BBWI230210P00041000 | 2023-01-19 10:10AM EST | 41.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 57.03% |
| BBWI230210P00041500 | 2023-02-02 10:22AM EST | 41.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 52.34% |
| BBWI230210P00042000 | 2023-02-01 2:20PM EST | 42.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 89 | 55.08% |
| BBWI230210P00042500 | 2023-02-02 2:37PM EST | 42.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 11 | 55.27% |
| BBWI230210P00043000 | 2023-02-06 1:20PM EST | 43.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 3 | 1,045 | 53.71% |
| BBWI230210P00043500 | 2023-02-06 1:52PM EST | 43.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2,033 | 2,020 | 47.27% |
| BBWI230210P00044000 | 2023-02-06 1:23PM EST | 44.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 26 | 42 | 47.66% |
| BBWI230210P00044500 | 2023-02-03 11:59AM EST | 44.50 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 6 | 50 | 46.29% |
| BBWI230210P00045000 | 2023-02-06 3:42PM EST | 45.00 | 0.55 | 0.40 | 0.60 | +0.25 | +83.33% | 15 | 47 | 48.54% |
| BBWI230210P00045500 | 2023-02-06 1:52PM EST | 45.50 | 0.70 | 0.60 | 0.70 | +0.25 | +55.56% | 2,001 | 33 | 43.85% |
| BBWI230210P00046000 | 2023-02-06 10:51AM EST | 46.00 | 1.05 | 0.80 | 0.95 | +0.50 | +90.91% | 2,013 | 11 | 44.73% |
| BBWI230210P00046500 | 2023-02-06 1:07PM EST | 46.50 | 1.21 | 1.05 | 1.20 | +0.76 | +168.89% | 2 | 29 | 43.56% |
| BBWI230210P00047000 | 2023-02-03 1:05PM EST | 47.00 | 1.00 | 1.35 | 1.55 | 0.00 | - | 5 | 22 | 45.31% |
| BBWI230210P00047500 | 2023-02-06 10:15AM EST | 47.50 | 1.87 | 1.70 | 1.90 | +1.02 | +120.00% | 2,001 | 2,007 | 45.31% |
| BBWI230210P00048000 | 2023-02-01 3:34PM EST | 48.00 | 1.12 | 2.10 | 2.35 | 0.00 | - | 1 | 4 | 49.41% |
| BBWI230210P00048500 | 2023-02-01 3:41PM EST | 48.50 | 1.22 | 2.45 | 2.75 | 0.00 | - | - | 11 | 49.41% |
| BBWI230210P00049000 | 2023-02-01 3:24PM EST | 49.00 | 1.85 | 2.75 | 3.20 | 0.00 | - | 1 | 13 | 51.47% |
| BBWI230210P00049500 | 2023-02-06 11:18AM EST | 49.50 | 3.50 | 3.40 | 3.70 | +1.80 | +105.88% | 5 | 1 | 56.84% |
| BBWI230210P00050000 | 2023-02-01 3:42PM EST | 50.00 | 4.00 | 3.90 | 4.20 | +1.95 | +95.12% | 1 | 1 | 62.11% |
| BBWI230210P00051000 | 2023-02-03 11:59AM EST | 51.00 | 4.00 | 4.80 | 5.20 | 0.00 | - | 1 | 0 | 72.07% |
© 2023 Yahoo. All rights reserved.
