Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240705C00040000 | 2024-06-05 9:42AM EDT | 40.00 | 7.00 | 2.20 | 3.00 | 0.00 | - | 1 | 0 | 61.23% |
| BBWI240705C00042000 | 2024-06-20 1:08PM EDT | 42.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1,000 | 1,086 | 32.91% |
| BBWI240705C00043000 | 2024-06-20 12:54PM EDT | 43.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 20 | 75 | 31.25% |
| BBWI240705C00044000 | 2024-06-20 10:43AM EDT | 44.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 12 | 47 | 31.54% |
| BBWI240705C00045000 | 2024-06-20 1:08PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2,001 | 2,023 | 34.57% |
| BBWI240705C00046000 | 2024-06-21 3:42PM EDT | 46.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 1 | 49 | 38.38% |
| BBWI240705C00047000 | 2024-06-21 3:58PM EDT | 47.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 400 | 41 | 40.43% |
| BBWI240705C00048000 | 2024-06-12 1:30PM EDT | 48.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 60 | 63 | 63.67% |
| BBWI240705C00049000 | 2024-06-14 1:50PM EDT | 49.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 56 | 70.12% |
| BBWI240705C00050000 | 2024-06-12 9:34AM EDT | 50.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 76.17% |
| BBWI240705C00051000 | 2024-06-06 10:22AM EDT | 51.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 82.03% |
| BBWI240705C00052000 | 2024-06-07 11:15AM EDT | 52.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 14 | 87.70% |
| BBWI240705C00053000 | 2024-06-06 9:30AM EDT | 53.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 4 | 37 | 93.16% |
| BBWI240705C00054000 | 2024-06-17 9:41AM EDT | 54.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 9 | 98.44% |
| BBWI240705C00055000 | 2024-06-05 2:15PM EDT | 55.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 6 | 30 | 103.52% |
| BBWI240705C00056000 | 2024-06-04 9:45AM EDT | 56.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 5 | 9 | 108.40% |
| BBWI240705C00057000 | 2024-06-04 9:31AM EDT | 57.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 113.18% |
| BBWI240705C00058000 | 2024-06-05 11:52AM EDT | 58.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 117.77% |
| BBWI240705C00059000 | 2024-06-03 9:44AM EDT | 59.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 122.27% |
| BBWI240705C00060000 | 2024-06-04 10:02AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 31 | 117.77% |
| BBWI240705C00062000 | 2024-06-04 9:53AM EDT | 62.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 158.40% |
| BBWI240705C00063000 | 2024-06-03 2:25PM EDT | 63.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 162.79% |
| BBWI240705C00065000 | 2024-06-04 9:31AM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 134.57% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240705P00039000 | 2024-06-05 10:52AM EDT | 39.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 1 | 4 | 35.84% |
| BBWI240705P00040000 | 2024-06-20 2:36PM EDT | 40.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 3 | 59 | 31.54% |
| BBWI240705P00041000 | 2024-06-20 11:32AM EDT | 41.00 | 0.59 | 0.45 | 0.55 | 0.00 | - | 10 | 39 | 30.08% |
| BBWI240705P00042000 | 2024-06-18 2:03PM EDT | 42.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 9 | 619 | 30.37% |
| BBWI240705P00043000 | 2024-06-18 9:33AM EDT | 43.00 | 1.60 | 1.40 | 2.05 | 0.00 | - | 2 | 103 | 45.26% |
| BBWI240705P00044000 | 2024-06-20 11:51AM EDT | 44.00 | 2.49 | 2.15 | 2.35 | 0.00 | - | 5 | 339 | 30.27% |
| BBWI240705P00045000 | 2024-06-20 11:51AM EDT | 45.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 5 | 42 | 35.65% |
| BBWI240705P00046000 | 2024-06-18 1:18PM EDT | 46.00 | 4.40 | 2.55 | 5.90 | 0.00 | - | 1 | 10 | 105.62% |
| BBWI240705P00047000 | 2024-06-17 10:23AM EDT | 47.00 | 5.37 | 3.00 | 5.70 | 0.00 | - | 27 | 2 | 69.73% |
| BBWI240705P00048000 | 2024-06-17 9:55AM EDT | 48.00 | 6.28 | 5.40 | 8.00 | 0.00 | - | 20 | 0 | 77.15% |
| BBWI240705P00049000 | 2024-06-04 10:30AM EDT | 49.00 | 2.70 | 5.50 | 9.10 | 0.00 | - | 1 | 1 | 61.72% |
| BBWI240705P00050000 | 2024-06-04 2:52PM EDT | 50.00 | 5.37 | 6.70 | 10.00 | 0.00 | - | 5 | 0 | 71.00% |
| BBWI240705P00051000 | 2024-06-04 11:03AM EDT | 51.00 | 5.60 | 8.30 | 11.10 | 0.00 | - | 1 | 0 | 97.36% |
| BBWI240705P00052000 | 2024-06-20 10:40AM EDT | 52.00 | 9.50 | 9.30 | 11.70 | 0.00 | - | 1 | 0 | 92.19% |
| BBWI240705P00053000 | 2024-06-04 10:29AM EDT | 53.00 | 5.92 | 9.60 | 13.00 | 0.00 | - | 2 | 0 | 83.20% |
| BBWI240705P00055000 | 2024-06-04 12:06PM EDT | 55.00 | 10.80 | 11.00 | 15.30 | 0.00 | - | 3 | 0 | 74.61% |
© 2024 Yahoo. All rights reserved.