NYSE - Nasdaq Real Time Price USD
Bath & Body Works, Inc. (BBWI)
31.17
-2.29
(-6.84%)
At close: May 21 at 4:00:02 PM EDT
31.50
+0.33
+(1.06%)
After hours: May 21 at 6:46:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI250523C00025000 | 4/25/2025 10:02 AM | 25 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BBWI250523C00026000 | 4/9/2025 1:35 PM | 26 | 4.30 | 5.00 | 5.40 | 0.00 | 0.00% | - | 33 | 128.91% |
| BBWI250523C00027000 | 4/7/2025 10:20 AM | 27 | 2.80 | 4.00 | 4.30 | 0.00 | 0.00% | - | 5 | 144.92% |
| BBWI250523C00028000 | 5/8/2025 1:55 PM | 28 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BBWI250523C00029000 | 5/13/2025 1:04 PM | 29 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| BBWI250523C00029500 | 5/8/2025 9:38 AM | 29.5 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BBWI250523C00030000 | 5/20/2025 12:55 PM | 30 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| BBWI250523C00030500 | 5/7/2025 12:00 PM | 30.5 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| BBWI250523C00031000 | 5/21/2025 2:59 PM | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| BBWI250523C00031500 | 5/21/2025 1:13 PM | 31.5 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| BBWI250523C00032000 | 5/21/2025 2:56 PM | 32 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| BBWI250523C00032500 | 5/13/2025 2:07 PM | 32.5 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| BBWI250523C00033000 | 5/21/2025 2:56 PM | 33 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| BBWI250523C00033500 | 5/20/2025 2:37 PM | 33.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| BBWI250523C00034000 | 5/21/2025 10:28 AM | 34 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| BBWI250523C00034500 | 5/21/2025 10:21 AM | 34.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| BBWI250523C00035000 | 5/20/2025 12:58 PM | 35 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 50.00% |
| BBWI250523C00035500 | 5/20/2025 10:40 AM | 35.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBWI250523C00036000 | 5/20/2025 11:45 AM | 36 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| BBWI250523C00036500 | 5/20/2025 2:50 PM | 36.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 122 | 0 | 50.00% |
| BBWI250523C00037000 | 5/15/2025 11:54 AM | 37 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| BBWI250523C00038000 | 5/15/2025 9:30 AM | 38 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBWI250523P00020000 | 4/15/2025 3:07 PM | 20 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBWI250523P00022000 | 4/8/2025 3:53 PM | 22 | 1.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1,026 | 8,000 | 340.63% |
| BBWI250523P00024000 | 5/5/2025 10:33 AM | 24 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBWI250523P00026000 | 4/28/2025 12:33 PM | 26 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBWI250523P00026500 | 5/5/2025 9:36 AM | 26.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BBWI250523P00027000 | 5/12/2025 10:08 AM | 27 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| BBWI250523P00027500 | 5/7/2025 10:59 AM | 27.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| BBWI250523P00028000 | 5/6/2025 11:10 AM | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| BBWI250523P00028500 | 5/7/2025 10:55 AM | 28.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| BBWI250523P00029000 | 5/6/2025 11:28 AM | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| BBWI250523P00029500 | 5/21/2025 11:07 AM | 29.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| BBWI250523P00030000 | 5/19/2025 1:14 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| BBWI250523P00030500 | 5/15/2025 11:54 AM | 30.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| BBWI250523P00031000 | 5/7/2025 1:06 PM | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| BBWI250523P00031500 | 5/21/2025 1:00 PM | 31.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| BBWI250523P00032000 | 5/20/2025 10:32 AM | 32 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BBWI250523P00032500 | 5/21/2025 1:08 PM | 32.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| BBWI250523P00033000 | 5/19/2025 3:05 PM | 33 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 0.00% |
| BBWI250523P00033500 | 5/21/2025 2:27 PM | 33.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| BBWI250523P00034000 | 5/21/2025 3:10 PM | 34 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| BBWI250523P00034500 | 5/19/2025 10:30 AM | 34.5 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| BBWI250523P00035000 | 5/15/2025 1:08 PM | 35 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BBY Best Buy Co., Inc.
70.15
-1.41%
DKS DICK'S Sporting Goods, Inc.
175.92
-3.91%
BBW Build-A-Bear Workshop, Inc.
40.50
-2.69%
WSM Williams-Sonoma, Inc.
167.92
-2.67%
RH RH
195.60
-5.74%
FIVE Five Below, Inc.
109.11
-2.52%
ULTA Ulta Beauty, Inc.
404.75
-2.33%
SBH Sally Beauty Holdings, Inc.
8.72
-6.14%
TSCO Tractor Supply Company
50.04
-3.02%
ASO Academy Sports and Outdoors, Inc.
42.39
-5.08%