Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.23 +54.55 (+1.04%) Dow
39,830.99 +272.88 (+0.69%) Nasdaq
16,728.64 +217.46 (+1.32%) Bitcoin USD
65,357.00 +4,046.03 (+6.60%) CMC Crypto 200
1,374.65 +106.70 (+8.42%)
Bath & Body Works, Inc. (BBWI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240517C00020000 | 2024-01-16 4:54PM EDT | 20.00 | 23.25 | 23.90 | 27.60 | 0.00 | - | 1 | 0 | 0.00% |
| BBWI240517C00025000 | 2024-02-15 10:52AM EDT | 25.00 | 20.40 | 20.00 | 23.50 | 0.00 | - | 13 | 14 | 0.00% |
| BBWI240517C00027500 | 2023-11-21 1:01PM EDT | 27.50 | 4.80 | 15.20 | 18.70 | 0.00 | - | 81 | 89 | 0.00% |
| BBWI240517C00030000 | 2024-03-19 2:18PM EDT | 30.00 | 17.74 | 13.50 | 15.20 | 0.00 | - | 1 | 30 | 0.00% |
| BBWI240517C00032500 | 2024-03-12 10:21AM EDT | 32.50 | 14.07 | 11.20 | 13.10 | 0.00 | - | 4 | 85 | 0.00% |
| BBWI240517C00034000 | 2024-05-01 2:40PM EDT | 34.00 | 10.20 | 14.30 | 16.00 | 0.00 | - | - | 1 | 248.44% |
| BBWI240517C00035000 | 2024-05-15 11:55AM EDT | 35.00 | 15.02 | 14.70 | 15.00 | +1.12 | +8.06% | 1 | 108 | 165.63% |
| BBWI240517C00036000 | 2024-05-07 11:33AM EDT | 36.00 | 11.70 | 13.70 | 14.00 | 0.00 | - | - | 12 | 153.13% |
| BBWI240517C00037000 | 2024-05-08 2:30PM EDT | 37.00 | 10.80 | 11.10 | 13.00 | 0.00 | - | - | 14 | 201.56% |
| BBWI240517C00037500 | 2024-05-13 1:48PM EDT | 37.50 | 10.00 | 10.30 | 12.50 | 0.00 | - | 3 | 230 | 194.14% |
| BBWI240517C00038000 | 2024-05-08 2:06PM EDT | 38.00 | 9.80 | 11.30 | 12.00 | 0.00 | - | - | 8 | 186.72% |
| BBWI240517C00039000 | 2024-05-07 10:53AM EDT | 39.00 | 9.10 | 10.80 | 11.00 | 0.00 | - | - | 1 | 144.92% |
| BBWI240517C00040000 | 2024-05-14 12:32PM EDT | 40.00 | 8.80 | 9.80 | 10.00 | 0.00 | - | 2 | 498 | 132.03% |
| BBWI240517C00041000 | 2024-05-09 1:19PM EDT | 41.00 | 7.60 | 8.80 | 9.00 | 0.00 | - | 3 | 4 | 119.53% |
| BBWI240517C00042000 | 2024-04-25 10:13AM EDT | 42.00 | 3.20 | 7.80 | 8.00 | 0.00 | - | - | 1 | 107.03% |
| BBWI240517C00042500 | 2024-05-13 2:55PM EDT | 42.50 | 5.11 | 7.30 | 7.50 | 0.00 | - | 1 | 569 | 100.78% |
| BBWI240517C00043000 | 2024-05-06 9:40AM EDT | 43.00 | 4.30 | 6.50 | 7.00 | 0.00 | - | 3 | 20 | 114.84% |
| BBWI240517C00044000 | 2024-05-08 3:52PM EDT | 44.00 | 3.70 | 5.80 | 6.00 | 0.00 | - | 4 | 112 | 82.42% |
| BBWI240517C00045000 | 2024-05-15 10:46AM EDT | 45.00 | 5.10 | 4.80 | 5.00 | +1.30 | +34.21% | 4 | 752 | 70.31% |
| BBWI240517C00046000 | 2024-05-09 2:06PM EDT | 46.00 | 2.92 | 2.35 | 5.90 | 0.00 | - | 24 | 135 | 85.94% |
| BBWI240517C00047000 | 2024-05-15 11:44AM EDT | 47.00 | 3.10 | 2.55 | 3.50 | +1.05 | +51.22% | 2 | 668 | 60.55% |
| BBWI240517C00047500 | 2024-05-14 3:38PM EDT | 47.50 | 1.65 | 1.45 | 4.40 | 0.00 | - | 3 | 1,078 | 83.98% |
| BBWI240517C00048000 | 2024-05-15 9:43AM EDT | 48.00 | 1.43 | 1.75 | 2.30 | +0.78 | +120.00% | 1 | 88 | 65.82% |
| BBWI240517C00049000 | 2024-05-15 11:02AM EDT | 49.00 | 1.25 | 1.05 | 1.35 | +0.45 | +56.25% | 174 | 122 | 48.83% |
| BBWI240517C00050000 | 2024-05-15 2:12PM EDT | 50.00 | 0.65 | 0.60 | 0.65 | +0.25 | +71.43% | 107 | 1,530 | 40.53% |
| BBWI240517C00051000 | 2024-05-15 11:44AM EDT | 51.00 | 0.32 | 0.20 | 0.50 | +0.09 | +39.13% | 1 | 56 | 53.52% |
| BBWI240517C00052000 | 2024-05-06 2:40PM EDT | 52.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | - | 7 | 44.14% |
| BBWI240517C00052500 | 2024-05-15 10:48AM EDT | 52.50 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 4 | 190 | 45.12% |
| BBWI240517C00053000 | 2024-05-09 10:21AM EDT | 53.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 50.98% |
| BBWI240517C00054000 | 2024-05-13 1:35PM EDT | 54.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 101.27% |
| BBWI240517C00055000 | 2024-05-06 9:44AM EDT | 55.00 | 0.11 | 0.00 | 0.40 | -0.04 | -26.67% | 1 | 245 | 86.13% |
| BBWI240517C00056000 | 2024-05-14 9:30AM EDT | 56.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 791 | 64.06% |
| BBWI240517C00060000 | 2024-05-10 12:43PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 94.53% |
| BBWI240517C00065000 | 2024-02-26 1:22PM EDT | 65.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 157.81% |
| BBWI240517C00070000 | 2024-05-13 11:39AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 247.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI240517P00015000 | 2023-12-11 12:37PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 575.00% |
| BBWI240517P00020000 | 2023-10-26 10:20AM EDT | 20.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 12 | 0 | 665.63% |
| BBWI240517P00022500 | 2024-02-21 2:02PM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 114 | 539.06% |
| BBWI240517P00025000 | 2024-04-08 12:29PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| BBWI240517P00027500 | 2024-05-06 10:59AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 86 | 390.63% |
| BBWI240517P00030000 | 2024-04-02 10:19AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 820 | 905 | 50.00% |
| BBWI240517P00032500 | 2024-05-10 1:10PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 764 | 203.13% |
| BBWI240517P00034000 | 2024-05-06 10:58AM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 268.75% |
| BBWI240517P00035000 | 2024-05-10 2:04PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 451 | 188.28% |
| BBWI240517P00037500 | 2024-05-13 10:16AM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 62 | 913 | 211.13% |
| BBWI240517P00040000 | 2024-05-08 3:37PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 450 | 191.02% |
| BBWI240517P00041000 | 2024-05-02 10:24AM EDT | 41.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 156.64% |
| BBWI240517P00042000 | 2024-05-13 3:33PM EDT | 42.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 71 | 83 | 141.80% |
| BBWI240517P00042500 | 2024-05-14 12:32PM EDT | 42.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 623 | 150.39% |
| BBWI240517P00043000 | 2024-05-14 11:28AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 158 | 126.56% |
| BBWI240517P00044000 | 2024-05-13 3:02PM EDT | 44.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 165 | 111.72% |
| BBWI240517P00045000 | 2024-05-13 1:35PM EDT | 45.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 466 | 109.77% |
| BBWI240517P00046000 | 2024-05-13 10:06AM EDT | 46.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 112 | 69.92% |
| BBWI240517P00047000 | 2024-05-15 12:16PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 12 | 192 | 49.61% |
| BBWI240517P00047500 | 2024-05-15 11:00AM EDT | 47.50 | 0.08 | 0.00 | 0.10 | -0.27 | -77.14% | 8 | 631 | 42.97% |
| BBWI240517P00048000 | 2024-05-15 1:30PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 77 | 231 | 41.02% |
| BBWI240517P00049000 | 2024-05-15 1:58PM EDT | 49.00 | 0.25 | 0.25 | 0.35 | -0.65 | -72.22% | 49 | 221 | 38.48% |
| BBWI240517P00050000 | 2024-05-15 12:34PM EDT | 50.00 | 0.68 | 0.65 | 0.80 | -0.92 | -57.50% | 157 | 151 | 39.45% |
| BBWI240517P00051000 | 2024-05-15 12:32PM EDT | 51.00 | 1.25 | 1.30 | 1.45 | -2.75 | -68.75% | 22 | 2 | 39.45% |
| BBWI240517P00052000 | 2024-05-15 11:50AM EDT | 52.00 | 2.20 | 2.15 | 2.30 | -2.00 | -47.62% | 24 | 2 | 42.19% |
| BBWI240517P00052500 | 2024-05-13 10:18AM EDT | 52.50 | 4.60 | 2.60 | 2.80 | 0.00 | - | 1 | 13 | 48.63% |
| BBWI240517P00053000 | 2024-05-13 10:11AM EDT | 53.00 | 4.90 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 54.69% |
| BBWI240517P00055000 | 2024-05-03 11:31AM EDT | 55.00 | 9.90 | 5.10 | 5.30 | 0.00 | - | 5 | 5 | 57.03% |
© 2024 Yahoo. All rights reserved.