Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBWI230217C00017500 | 2022-07-14 1:52PM EST | 17.50 | 9.80 | 21.30 | 21.80 | 0.00 | - | - | 5 | 0.00% |
BBWI230217C00020000 | 2022-08-08 12:48PM EST | 20.00 | 19.40 | 19.20 | 19.60 | 0.00 | - | - | 4 | 0.00% |
BBWI230217C00025000 | 2022-08-10 10:12AM EST | 25.00 | 14.00 | 14.90 | 15.30 | +7.50 | +115.39% | - | 168 | 0.00% |
BBWI230217C00030000 | 2022-08-09 9:52AM EST | 30.00 | 8.90 | 11.10 | 11.50 | 0.00 | - | 44 | 99 | 0.00% |
BBWI230217C00035000 | 2022-08-10 10:51AM EST | 35.00 | 7.20 | 7.80 | 8.10 | -1.12 | -13.46% | 14 | 57 | 0.00% |
BBWI230217C00040000 | 2022-08-10 9:22AM EST | 40.00 | 4.60 | 5.20 | 5.50 | +0.70 | +17.95% | 1 | 18 | 58.79% |
BBWI230217C00045000 | 2022-08-11 12:23PM EST | 45.00 | 3.40 | 3.30 | 3.60 | +1.00 | +41.67% | 5 | 33 | 86.67% |
BBWI230217C00050000 | 2022-08-09 9:36AM EST | 50.00 | 1.40 | 1.95 | 2.20 | 0.00 | - | 3 | 66 | 95.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBWI230217P00015000 | 2022-07-19 8:59AM EST | 15.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | - | 8 | 249.22% |
BBWI230217P00017500 | 2022-07-20 10:24AM EST | 17.50 | 1.00 | 0.20 | 0.40 | 0.00 | - | - | 3 | 239.84% |
BBWI230217P00020000 | 2022-08-03 11:50AM EST | 20.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 2 | 100 | 236.33% |
BBWI230217P00022500 | 2022-08-04 9:11AM EST | 22.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | - | 2,106 | 229.79% |
BBWI230217P00025000 | 2022-07-28 11:37AM EST | 25.00 | 1.80 | 1.10 | 1.25 | 0.00 | - | - | 1,549 | 224.81% |
BBWI230217P00030000 | 2022-08-04 9:11AM EST | 30.00 | 2.20 | 2.10 | 2.35 | 0.00 | - | 115 | 31 | 215.53% |
BBWI230217P00035000 | 2022-08-11 11:31AM EST | 35.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 12 | 182 | 212.74% |
BBWI230217P00040000 | 2022-08-09 10:46AM EST | 40.00 | 7.76 | 6.00 | 6.40 | 0.00 | - | 1 | 31 | 212.89% |
BBWI230217P00045000 | 2022-08-05 11:37AM EST | 45.00 | 10.30 | 9.10 | 9.50 | 0.00 | - | - | 3 | 220.41% |
BBWI230217P00050000 | 2022-08-09 12:13PM EST | 50.00 | 15.48 | 12.80 | 13.10 | 0.00 | - | 1 | 18 | 230.37% |