Build-A-Bear Workshop, Inc. (BBW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW240621C00017500 | 2024-03-14 9:40AM EDT | 17.50 | 11.05 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBW240621C00020000 | 2024-03-14 10:43AM EDT | 20.00 | 9.27 | 7.80 | 9.20 | 0.00 | - | 1 | 14 | 0.00% |
| BBW240621C00022500 | 2024-04-12 2:33PM EDT | 22.50 | 6.10 | 5.90 | 6.50 | 0.00 | - | 2 | 14 | 0.00% |
| BBW240621C00025000 | 2024-05-16 12:08PM EDT | 25.00 | 6.00 | 5.40 | 5.70 | 0.00 | - | 1 | 108 | 60.45% |
| BBW240621C00030000 | 2024-05-17 2:31PM EDT | 30.00 | 2.19 | 1.85 | 2.20 | -0.07 | -3.10% | 24 | 457 | 52.93% |
| BBW240621C00035000 | 2024-05-17 2:01PM EDT | 35.00 | 0.58 | 0.40 | 0.60 | +0.08 | +16.00% | 36 | 145 | 52.25% |
| BBW240621C00040000 | 2024-05-17 1:22PM EDT | 40.00 | 0.16 | 0.05 | 1.55 | +0.01 | +6.67% | 10 | 89 | 91.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW240621P00012500 | 2023-11-30 3:12PM EDT | 12.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 196.09% |
| BBW240621P00015000 | 2024-01-29 4:52PM EDT | 15.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 2 | 16 | 139.06% |
| BBW240621P00017500 | 2024-05-17 3:48PM EDT | 17.50 | 0.05 | 0.00 | 1.00 | -0.02 | -28.57% | 2 | 187 | 140.63% |
| BBW240621P00020000 | 2024-05-17 12:00PM EDT | 20.00 | 0.10 | 0.05 | 0.60 | -0.01 | -9.09% | 2 | 105 | 99.80% |
| BBW240621P00022500 | 2024-05-14 3:40PM EDT | 22.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 366 | 65.23% |
| BBW240621P00025000 | 2024-05-17 11:42AM EDT | 25.00 | 0.33 | 0.30 | 0.45 | -0.07 | -17.50% | 6 | 307 | 57.72% |
| BBW240621P00030000 | 2024-05-16 1:29PM EDT | 30.00 | 1.65 | 1.85 | 1.95 | 0.00 | - | 2 | 356 | 52.83% |
| BBW240621P00035000 | 2024-04-25 3:30PM EDT | 35.00 | 4.95 | 4.80 | 7.40 | -1.15 | -18.85% | 1 | 28 | 76.42% |
© 2024 Yahoo. All rights reserved.