Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240906C00024500 | 2024-08-28 11:21AM EDT | 24.50 | 8.50 | 5.50 | 6.40 | 0.00 | - | - | - | 122.27% |
| BBWI240906C00028000 | 2024-08-28 9:35AM EDT | 28.00 | 5.60 | 2.05 | 2.90 | 0.00 | - | - | - | 62.50% |
| BBWI240906C00029000 | 2024-08-30 3:41PM EDT | 29.00 | 1.92 | 1.75 | 1.95 | -0.15 | -7.25% | 29 | 25 | 50.39% |
| BBWI240906C00032000 | 2024-08-30 1:02PM EDT | 32.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 16 | 86 | 39.65% |
| BBWI240906C00033000 | 2024-08-30 3:10PM EDT | 33.00 | 0.09 | 0.00 | 0.10 | -0.02 | -18.18% | 101 | 681 | 45.12% |
| BBWI240906C00034000 | 2024-08-28 3:49PM EDT | 34.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 245 | 289 | 61.72% |
| BBWI240906C00035000 | 2024-08-28 3:02PM EDT | 35.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 100 | 231 | 60.16% |
| BBWI240906C00036000 | 2024-08-28 1:09PM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 93 | 62.50% |
| BBWI240906C00037000 | 2024-08-29 12:33PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 741 | 71.09% |
| BBWI240906C00038000 | 2024-08-29 10:30AM EDT | 38.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 5 | 64 | 79.69% |
| BBWI240906C00039000 | 2024-08-28 11:18AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 266 | 137.31% |
| BBWI240906C00040000 | 2024-08-28 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 25 | 95.31% |
| BBWI240906C00041000 | 2024-08-28 10:45AM EDT | 41.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 68 | 157.62% |
| BBWI240906C00042000 | 2024-08-28 11:36AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 4 | 110.94% |
| BBWI240906C00043000 | 2024-08-28 1:22PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 117.19% |
| BBWI240906C00044000 | 2024-08-23 10:10AM EDT | 44.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 189.06% |
| BBWI240906C00045000 | 2024-08-23 2:45PM EDT | 45.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 193.75% |
| BBWI240906C00046000 | 2024-08-26 9:40AM EDT | 46.00 | 0.06 | - | 0.50 | 0.00 | - | - | 1 | 238.28% |
| BBWI240906C00047000 | 2024-08-27 2:32PM EDT | 47.00 | 0.05 | - | 0.50 | 0.00 | - | - | 10 | 246.88% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240906P00021000 | 2024-08-27 11:36AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 17 | 212.11% |
| BBWI240906P00022000 | 2024-08-27 3:21PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 30 | 137.50% |
| BBWI240906P00023500 | 2024-08-23 11:07AM EDT | 23.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 160.94% |
| BBWI240906P00024000 | 2024-08-26 3:51PM EDT | 24.00 | 0.06 | - | 0.50 | 0.00 | - | - | 6 | 186.33% |
| BBWI240906P00024500 | 2024-08-28 1:45PM EDT | 24.50 | 0.28 | - | 0.50 | 0.00 | - | 1 | 1 | 175.39% |
| BBWI240906P00025000 | 2024-08-28 9:56AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 132.03% |
| BBWI240906P00026000 | 2024-08-23 3:09PM EDT | 26.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 113.28% |
| BBWI240906P00027000 | 2024-08-27 3:52PM EDT | 27.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 10 | 17 | 88.09% |
| BBWI240906P00028000 | 2024-08-30 1:18PM EDT | 28.00 | 0.07 | 0.00 | 0.05 | -0.33 | -82.50% | 1 | 31 | 48.05% |
| BBWI240906P00029000 | 2024-08-30 11:55AM EDT | 29.00 | 0.15 | 0.05 | 0.10 | +0.01 | +7.14% | 19 | 1,273 | 40.63% |
| BBWI240906P00030000 | 2024-08-30 2:53PM EDT | 30.00 | 0.26 | 0.20 | 0.30 | +0.03 | +13.04% | 41 | 92 | 38.97% |
| BBWI240906P00031000 | 2024-08-30 3:49PM EDT | 31.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 77 | 72 | 36.23% |
| BBWI240906P00032000 | 2024-08-30 12:20PM EDT | 32.00 | 1.30 | 1.30 | 1.70 | 0.00 | - | 49 | 139 | 59.57% |
| BBWI240906P00033000 | 2024-08-30 3:56PM EDT | 33.00 | 2.15 | 2.15 | 2.90 | +0.18 | +9.14% | 15 | 188 | 64.06% |
| BBWI240906P00034000 | 2024-08-30 3:57PM EDT | 34.00 | 3.19 | 3.10 | 3.60 | +0.29 | +10.00% | 7 | 54 | 59.57% |
| BBWI240906P00035000 | 2024-08-30 10:50AM EDT | 35.00 | 4.50 | 4.10 | 4.30 | +0.54 | +13.64% | 18 | 67 | 62.50% |
| BBWI240906P00036000 | 2024-08-29 3:17PM EDT | 36.00 | 4.80 | 5.10 | 5.30 | 0.00 | - | 96 | 0 | 73.05% |
| BBWI240906P00037000 | 2024-08-26 10:31AM EDT | 37.00 | 2.80 | 6.10 | 6.30 | 0.00 | - | 3 | 0 | 82.81% |
| BBWI240906P00038000 | 2024-08-28 9:50AM EDT | 38.00 | 5.50 | 7.10 | 7.30 | 0.00 | - | 10 | 0 | 92.19% |
| BBWI240906P00041000 | 2024-08-28 10:07AM EDT | 41.00 | 8.40 | 10.10 | 10.30 | 0.00 | - | 15 | 0 | 117.97% |
| BBWI240906P00043000 | 2024-08-13 9:45AM EDT | 43.00 | 11.30 | 12.10 | 12.30 | 0.00 | - | - | 0 | 133.59% |
| BBWI240906P00044000 | 2024-08-12 3:12PM EDT | 44.00 | 13.00 | 13.10 | 13.30 | 0.00 | - | - | 1 | 141.41% |
| BBWI240906P00045000 | 2024-08-14 11:31AM EDT | 45.00 | 13.80 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 148.44% |
| BBWI240906P00050000 | 2024-08-16 1:12PM EDT | 50.00 | 16.20 | 19.10 | 19.30 | 0.00 | - | 4 | 4 | 181.25% |
© 2024 Yahoo. All rights reserved.