Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 60.94% |
| BBWI250117C00020000 | 2024-03-22 10:12AM EDT | 20.00 | 27.70 | 22.10 | 25.80 | 0.00 | - | 7 | 20 | 61.52% |
| BBWI250117C00022500 | 2024-04-08 10:00AM EDT | 22.50 | 24.60 | 23.40 | 23.80 | 0.00 | - | 9 | 28 | 61.77% |
| BBWI250117C00025000 | 2024-04-17 12:43PM EDT | 25.00 | 19.20 | 21.20 | 21.50 | 0.00 | - | 5 | 47 | 58.86% |
| BBWI250117C00027500 | 2024-01-23 11:15AM EDT | 27.50 | 16.40 | 20.80 | 22.10 | 0.00 | - | 2 | 37 | 85.03% |
| BBWI250117C00030000 | 2024-03-28 9:30AM EDT | 30.00 | 21.00 | 17.50 | 19.50 | 0.00 | - | 2 | 68 | 70.26% |
| BBWI250117C00032500 | 2024-04-29 9:32AM EDT | 32.50 | 16.50 | 13.60 | 15.30 | 0.00 | - | 12 | 94 | 54.35% |
| BBWI250117C00035000 | 2024-04-08 1:29PM EDT | 35.00 | 15.05 | 13.10 | 13.40 | 0.00 | - | 3 | 154 | 50.76% |
| BBWI250117C00037500 | 2024-04-24 1:56PM EDT | 37.50 | 11.28 | 11.30 | 11.70 | 0.00 | - | 20 | 907 | 50.78% |
| BBWI250117C00040000 | 2024-04-19 3:45PM EDT | 40.00 | 9.16 | 9.80 | 10.10 | 0.00 | - | 5 | 240 | 49.33% |
| BBWI250117C00042500 | 2024-03-20 9:56AM EDT | 42.50 | 10.18 | 7.40 | 7.90 | 0.00 | - | 5 | 167 | 42.86% |
| BBWI250117C00045000 | 2024-04-10 3:53PM EDT | 45.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 31 | 360 | 46.68% |
| BBWI250117C00047500 | 2024-04-12 1:27PM EDT | 47.50 | 6.30 | 5.90 | 6.20 | 0.00 | - | 10 | 1,404 | 46.09% |
| BBWI250117C00050000 | 2024-04-12 1:02PM EDT | 50.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 138 | 745 | 45.34% |
| BBWI250117C00052500 | 2024-04-26 11:00AM EDT | 52.50 | 4.45 | 4.00 | 4.30 | 0.00 | - | 1 | 357 | 44.45% |
| BBWI250117C00055000 | 2024-04-29 2:20PM EDT | 55.00 | 3.83 | 3.30 | 3.60 | 0.00 | - | 1 | 388 | 44.15% |
| BBWI250117C00057500 | 2024-04-22 10:42AM EDT | 57.50 | 2.45 | 2.65 | 2.90 | 0.00 | - | 1 | 33 | 43.14% |
| BBWI250117C00060000 | 2024-04-29 2:14PM EDT | 60.00 | 2.52 | 2.20 | 2.40 | 0.00 | - | 5 | 93 | 42.91% |
| BBWI250117C00065000 | 2024-03-20 10:37AM EDT | 65.00 | 2.22 | 1.30 | 1.50 | 0.00 | - | 2 | 24 | 41.32% |
| BBWI250117C00070000 | 2024-03-18 9:52AM EDT | 70.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 1 | 138 | 40.53% |
PutsforJanuary 17, 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 | 53.13% |
| BBWI250117P00017500 | 2024-01-12 10:30AM EDT | 17.50 | 0.30 | 0.15 | 0.45 | 0.00 | - | 2 | 56 | 67.09% |
| BBWI250117P00020000 | 2023-12-05 2:16PM EDT | 20.00 | 1.05 | 0.35 | 0.80 | 0.00 | - | 20 | 33 | 67.68% |
| BBWI250117P00022500 | 2024-02-13 3:07PM EDT | 22.50 | 0.61 | 0.15 | 0.65 | 0.00 | - | 5 | 100 | 54.39% |
| BBWI250117P00025000 | 2024-04-04 11:48AM EDT | 25.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 1,832 | 50.49% |
| BBWI250117P00027500 | 2024-04-17 12:33PM EDT | 27.50 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 125 | 49.95% |
| BBWI250117P00030000 | 2024-04-30 12:35PM EDT | 30.00 | 1.05 | 0.95 | 1.15 | +0.01 | +0.96% | 4 | 4,181 | 47.49% |
| BBWI250117P00032500 | 2024-04-09 11:45AM EDT | 32.50 | 1.50 | 1.40 | 1.60 | 0.00 | - | 3 | 385 | 45.97% |
| BBWI250117P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 1.51 | 1.90 | 2.15 | 0.00 | - | 4 | 214 | 44.43% |
| BBWI250117P00037500 | 2024-04-22 2:51PM EDT | 37.50 | 3.00 | 2.55 | 2.90 | 0.00 | - | 6 | 1,043 | 43.58% |
| BBWI250117P00040000 | 2024-04-24 11:23AM EDT | 40.00 | 3.61 | 3.40 | 3.70 | 0.00 | - | 20 | 1,139 | 42.03% |
| BBWI250117P00042500 | 2024-04-15 11:29AM EDT | 42.50 | 4.70 | 4.40 | 4.70 | 0.00 | - | 1 | 1,074 | 40.93% |
| BBWI250117P00045000 | 2024-04-22 10:18AM EDT | 45.00 | 6.20 | 5.50 | 5.80 | 0.00 | - | 1 | 445 | 39.51% |
| BBWI250117P00047500 | 2024-04-12 2:57PM EDT | 47.50 | 7.40 | 6.80 | 7.10 | 0.00 | - | 26 | 960 | 38.42% |
| BBWI250117P00050000 | 2024-04-12 2:33PM EDT | 50.00 | 8.90 | 8.20 | 8.60 | 0.00 | - | 1 | 426 | 37.63% |
| BBWI250117P00052500 | 2024-04-12 1:55PM EDT | 52.50 | 10.40 | 9.90 | 10.20 | 0.00 | - | 2 | 560 | 36.54% |
| BBWI250117P00055000 | 2024-04-12 2:59PM EDT | 55.00 | 12.13 | 10.20 | 12.00 | 0.00 | - | 14 | 27 | 35.85% |
| BBWI250117P00057500 | 2024-04-18 9:58AM EDT | 57.50 | 15.40 | 13.50 | 13.90 | 0.00 | - | - | 2 | 34.99% |
| BBWI250117P00060000 | 2024-04-23 10:41AM EDT | 60.00 | 16.20 | 15.60 | 15.90 | 0.00 | - | 1 | 40 | 33.99% |
| BBWI250117P00065000 | 2024-01-02 3:30PM EDT | 65.00 | 20.91 | 21.80 | 22.10 | 0.00 | - | 1 | 156 | 50.07% |
| BBWI250117P00070000 | 2023-02-21 4:06PM EDT | 70.00 | 29.56 | 34.80 | 36.60 | 0.00 | - | 1 | 0 | 114.64% |
© 2024 Yahoo. All rights reserved.