Bath & Body Works, Inc. (BBWI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240607C00041000 | 2024-05-02 10:48AM EDT | 41.00 | 3.80 | 9.00 | 13.20 | 0.00 | - | - | 1 | 143.75% |
| BBWI240607C00042000 | 2024-06-03 3:14PM EDT | 42.00 | 10.27 | 8.80 | 10.50 | +7.07 | +220.94% | 8 | 2 | 169.73% |
| BBWI240607C00043000 | 2024-05-30 2:51PM EDT | 43.00 | 7.78 | 7.70 | 10.80 | 0.00 | - | 1 | 1 | 135.35% |
| BBWI240607C00044000 | 2024-06-03 9:47AM EDT | 44.00 | 8.07 | 7.40 | 8.70 | +4.67 | +137.35% | 2 | 9 | 103.91% |
| BBWI240607C00045000 | 2024-06-03 3:57PM EDT | 45.00 | 7.22 | 7.00 | 7.80 | +0.02 | +0.28% | 23 | 9 | 122.17% |
| BBWI240607C00046000 | 2024-06-03 3:59PM EDT | 46.00 | 6.35 | 4.40 | 7.00 | +0.64 | +11.21% | 6 | 11 | 145.61% |
| BBWI240607C00047000 | 2024-06-03 3:55PM EDT | 47.00 | 5.70 | 5.50 | 6.10 | +1.10 | +23.91% | 187 | 40 | 119.53% |
| BBWI240607C00048000 | 2024-06-03 2:33PM EDT | 48.00 | 5.00 | 4.90 | 5.20 | +0.80 | +19.05% | 30 | 37 | 117.38% |
| BBWI240607C00049000 | 2024-06-03 3:47PM EDT | 49.00 | 4.30 | 4.10 | 4.40 | +0.56 | +14.97% | 73 | 31 | 110.94% |
| BBWI240607C00050000 | 2024-06-03 3:59PM EDT | 50.00 | 3.66 | 3.50 | 3.70 | +0.71 | +24.07% | 353 | 76 | 109.28% |
| BBWI240607C00051000 | 2024-06-03 3:59PM EDT | 51.00 | 3.20 | 3.00 | 3.10 | +0.54 | +20.30% | 350 | 225 | 109.47% |
| BBWI240607C00052000 | 2024-06-03 3:59PM EDT | 52.00 | 2.62 | 2.55 | 2.70 | +0.44 | +20.18% | 1,019 | 201 | 112.31% |
| BBWI240607C00053000 | 2024-06-03 3:59PM EDT | 53.00 | 2.26 | 2.15 | 2.40 | +0.69 | +43.95% | 4,502 | 51 | 115.72% |
| BBWI240607C00054000 | 2024-06-03 3:59PM EDT | 54.00 | 1.86 | 1.80 | 1.95 | +0.64 | +52.46% | 1,338 | 36 | 114.94% |
| BBWI240607C00055000 | 2024-06-03 3:59PM EDT | 55.00 | 1.51 | 1.45 | 1.60 | +0.46 | +43.81% | 1,261 | 105 | 113.97% |
| BBWI240607C00056000 | 2024-06-03 3:58PM EDT | 56.00 | 1.22 | 1.10 | 1.25 | +0.49 | +67.12% | 590 | 11 | 110.64% |
| BBWI240607C00057000 | 2024-06-03 3:59PM EDT | 57.00 | 0.94 | 0.95 | 1.00 | +0.39 | +70.91% | 840 | 42 | 112.31% |
| BBWI240607C00058000 | 2024-06-03 3:58PM EDT | 58.00 | 0.82 | 0.75 | 0.90 | +0.40 | +95.24% | 896 | 17 | 114.84% |
| BBWI240607C00060000 | 2024-06-03 3:59PM EDT | 60.00 | 0.49 | 0.45 | 0.50 | +0.26 | +113.04% | 7,935 | 14 | 111.52% |
| BBWI240607C00061000 | 2024-06-03 3:58PM EDT | 61.00 | 0.35 | 0.30 | 0.45 | +0.18 | +105.88% | 1,764 | 42 | 111.91% |
| BBWI240607C00063000 | 2024-06-03 3:59PM EDT | 63.00 | 0.17 | 0.15 | 0.20 | +0.12 | +240.00% | 399 | 5 | 106.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240607P00034000 | 2024-05-28 10:07AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 22 | 169.53% |
| BBWI240607P00035000 | 2024-06-03 2:02PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1 | 145.31% |
| BBWI240607P00036000 | 2024-04-26 3:01PM EDT | 36.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 5 | 5 | 194.14% |
| BBWI240607P00038000 | 2024-06-03 3:48PM EDT | 38.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 204 | 50 | 117.19% |
| BBWI240607P00039000 | 2024-06-03 3:59PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 755 | 92 | 119.53% |
| BBWI240607P00040000 | 2024-06-03 3:59PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 496 | 57 | 117.97% |
| BBWI240607P00041000 | 2024-06-03 3:59PM EDT | 41.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 273 | 43 | 119.53% |
| BBWI240607P00042000 | 2024-06-03 3:59PM EDT | 42.00 | 0.20 | 0.10 | 0.25 | +0.06 | +42.86% | 267 | 177 | 117.19% |
| BBWI240607P00043000 | 2024-06-03 3:55PM EDT | 43.00 | 0.26 | 0.25 | 0.30 | +0.13 | +100.00% | 360 | 100 | 118.95% |
| BBWI240607P00044000 | 2024-06-03 3:59PM EDT | 44.00 | 0.34 | 0.30 | 0.35 | +0.14 | +70.00% | 399 | 190 | 112.70% |
| BBWI240607P00045000 | 2024-06-03 3:59PM EDT | 45.00 | 0.48 | 0.45 | 0.50 | +0.23 | +92.00% | 621 | 137 | 113.48% |
| BBWI240607P00046000 | 2024-06-03 3:59PM EDT | 46.00 | 0.70 | 0.65 | 0.70 | +0.38 | +118.75% | 521 | 57 | 114.75% |
| BBWI240607P00047000 | 2024-06-03 3:59PM EDT | 47.00 | 0.93 | 0.80 | 0.95 | +0.46 | +97.87% | 548 | 96 | 112.99% |
| BBWI240607P00048000 | 2024-06-03 3:59PM EDT | 48.00 | 1.21 | 1.10 | 1.30 | +0.46 | +61.33% | 524 | 64 | 115.43% |
| BBWI240607P00049000 | 2024-06-03 3:58PM EDT | 49.00 | 1.49 | 1.35 | 1.70 | +0.49 | +49.00% | 290 | 56 | 114.84% |
| BBWI240607P00050000 | 2024-06-03 3:59PM EDT | 50.00 | 2.05 | 1.80 | 2.10 | +0.49 | +31.41% | 480 | 151 | 116.31% |
| BBWI240607P00051000 | 2024-06-03 3:59PM EDT | 51.00 | 2.45 | 2.30 | 2.45 | +0.33 | +15.57% | 4,982 | 116 | 115.14% |
| BBWI240607P00052000 | 2024-06-03 3:59PM EDT | 52.00 | 3.00 | 2.75 | 3.10 | +0.78 | +35.14% | 511 | 106 | 116.80% |
| BBWI240607P00053000 | 2024-06-03 3:59PM EDT | 53.00 | 3.45 | 3.20 | 3.70 | -0.25 | -6.76% | 123 | 3 | 115.14% |
| BBWI240607P00054000 | 2024-06-03 3:56PM EDT | 54.00 | 4.20 | 4.00 | 4.50 | -0.50 | -10.64% | 64 | 1 | 122.75% |
| BBWI240607P00055000 | 2024-06-03 3:49PM EDT | 55.00 | 4.80 | 4.50 | 5.10 | +0.15 | +3.23% | 12 | 1 | 117.77% |
© 2024 Yahoo. All rights reserved.