Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230331C00034000 | 2023-03-27 2:40PM EDT | 34.00 | 2.90 | 2.35 | 2.70 | 0.00 | - | 2,500 | 375 | 71.88% |
| BBWI230331C00035000 | 2023-03-30 3:28PM EDT | 35.00 | 1.65 | 1.35 | 1.70 | 0.00 | - | 2 | 2,103 | 93.75% |
| BBWI230331C00036000 | 2023-03-31 10:26AM EDT | 36.00 | 0.52 | 0.50 | 0.70 | -0.35 | -40.23% | 1 | 452 | 51.95% |
| BBWI230331C00037000 | 2023-03-30 3:48PM EDT | 37.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 31 | 450 | 44.34% |
| BBWI230331C00037500 | 2023-03-30 11:10AM EDT | 37.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 274 | 54.69% |
| BBWI230331C00038000 | 2023-03-30 3:51PM EDT | 38.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 110 | 76 | 64.84% |
| BBWI230331C00038500 | 2023-03-30 11:45AM EDT | 38.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10,105 | 61.72% |
| BBWI230331C00039000 | 2023-03-29 10:41AM EDT | 39.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 84.38% |
| BBWI230331C00039500 | 2023-03-29 10:27AM EDT | 39.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 96.88% |
| BBWI230331C00040000 | 2023-03-28 11:15AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 108.59% |
| BBWI230331C00040500 | 2023-03-13 10:01AM EDT | 40.50 | 0.41 | 0.00 | 0.10 | 0.00 | - | - | 2 | 120.31% |
| BBWI230331C00041000 | 2023-03-23 10:51AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 115.63% |
| BBWI230331C00042000 | 2023-03-28 3:25PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 68 | 152.34% |
| BBWI230331C00043000 | 2023-03-07 10:38AM EDT | 43.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 172.66% |
| BBWI230331C00044000 | 2023-03-22 9:37AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 426 | 192.19% |
| BBWI230331C00045000 | 2023-02-27 4:44PM EDT | 45.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 210.94% |
| BBWI230331C00046000 | 2023-02-28 11:29AM EDT | 46.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 206.25% |
| BBWI230331C00047000 | 2023-03-01 4:22PM EDT | 47.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 245.31% |
| BBWI230331C00048000 | 2023-03-07 4:42PM EDT | 48.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 262.50% |
| BBWI230331C00049000 | 2023-02-24 12:08PM EDT | 49.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 278.13% |
| BBWI230331C00050000 | 2023-02-23 4:17PM EDT | 50.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 4 | 293.75% |
| BBWI230331C00051000 | 2023-02-27 1:29PM EDT | 51.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 309.38% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI230331P00025000 | 2023-03-17 3:02PM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 362.50% |
| BBWI230331P00029000 | 2023-03-15 10:32AM EDT | 29.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 237.50% |
| BBWI230331P00030000 | 2023-03-28 9:52AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,038 | 184.38% |
| BBWI230331P00032000 | 2023-03-24 3:25PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 131.25% |
| BBWI230331P00033000 | 2023-03-24 3:50PM EDT | 33.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 28 | 3,025 | 120.31% |
| BBWI230331P00034000 | 2023-03-29 10:14AM EDT | 34.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 38 | 91.41% |
| BBWI230331P00035000 | 2023-03-30 1:25PM EDT | 35.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 34 | 51.56% |
| BBWI230331P00036000 | 2023-03-31 11:06AM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 1 | 182 | 45.70% |
| BBWI230331P00037000 | 2023-03-31 9:54AM EDT | 37.00 | 0.60 | 0.45 | 0.65 | -0.17 | -22.08% | 1 | 526 | 45.90% |
| BBWI230331P00038000 | 2023-03-29 9:51AM EDT | 38.00 | 1.05 | 1.30 | 1.60 | 0.00 | - | 1 | 23 | 73.44% |
| BBWI230331P00039000 | 2023-03-28 2:02PM EDT | 39.00 | 1.38 | 2.35 | 2.60 | 0.00 | - | 2 | 17 | 103.13% |
| BBWI230331P00040000 | 2023-03-09 4:46PM EDT | 40.00 | 2.65 | 3.30 | 3.70 | 0.00 | - | 2 | 2 | 81.25% |
| BBWI230331P00041000 | 2023-03-14 9:38AM EDT | 41.00 | 4.00 | 4.30 | 4.80 | 0.00 | - | 7 | 7 | 135.94% |
| BBWI230331P00042000 | 2023-03-09 10:56AM EDT | 42.00 | 3.35 | 5.10 | 6.50 | 0.00 | - | 3 | 2 | 235.94% |
| BBWI230331P00043000 | 2023-02-22 3:44PM EDT | 43.00 | 3.40 | 7.10 | 7.70 | 0.00 | - | - | 0 | 380.47% |
| BBWI230331P00044000 | 2023-03-02 10:53AM EDT | 44.00 | 4.70 | 7.30 | 7.60 | 0.00 | - | 2 | 0 | 223.44% |
| BBWI230331P00045000 | 2023-02-28 4:55PM EDT | 45.00 | 4.50 | 8.20 | 9.10 | 0.00 | - | 2 | 25 | 264.06% |
© 2023 Yahoo. All rights reserved.
