NYSE - Delayed Quote USD
Build-A-Bear Workshop, Inc. (BBW)
41.40
+4.22
+(11.35%)
At close: 4:00:02 PM EDT
41.14
-0.26
(-0.63%)
After hours: 5:25:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW250516C00032500 | 5/8/2025 12:17 PM | 32.5 | 4.70 | 8.60 | 10.40 | 0.00 | 0.00% | 3 | 270 | 193.16% |
| BBW250516C00035000 | 5/6/2025 12:30 PM | 35 | 5.93 | 5.50 | 8.10 | 4.33 | 270.63% | 1 | 11 | 130.66% |
| BBW250516C00037500 | 5/12/2025 12:27 PM | 37.5 | 3.68 | 3.10 | 4.50 | 2.88 | 360.00% | 4 | 16 | 106.84% |
| BBW250516C00040000 | 5/12/2025 9:47 AM | 40 | 1.50 | 1.45 | 2.70 | 1.38 | 1,150.00% | 12 | 269 | 65.92% |
| BBW250516C00042500 | 5/12/2025 10:34 AM | 42.5 | 0.29 | 0.15 | 0.85 | 0.13 | 81.25% | 5 | 20 | 67.77% |
| BBW250516C00045000 | 4/21/2025 1:52 PM | 45 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 7 | 51.56% |
| BBW250516C00047500 | 4/3/2025 11:42 AM | 47.5 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 94.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BBW250516P00020000 | 4/15/2025 3:48 PM | 20 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 408.20% |
| BBW250516P00022500 | 4/17/2025 11:10 AM | 22.5 | 0.08 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 6 | 361.33% |
| BBW250516P00025000 | 4/21/2025 1:10 PM | 25 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 299.61% |
| BBW250516P00027500 | 5/5/2025 11:12 AM | 27.5 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 127 | 182.03% |
| BBW250516P00030000 | 4/25/2025 12:21 PM | 30 | 0.38 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 42 | 219.14% |
| BBW250516P00032500 | 5/9/2025 11:33 AM | 32.5 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 95 | 108.59% |
| BBW250516P00035000 | 5/12/2025 1:52 PM | 35 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 1 | 41 | 79.69% |
| BBW250516P00037500 | 5/12/2025 3:37 PM | 37.5 | 0.10 | 0.00 | 0.15 | -1.15 | -92.00% | 4 | 25 | 56.25% |
| BBW250516P00040000 | 4/3/2025 2:56 PM | 40 | 4.30 | 3.50 | 4.00 | 0.00 | 0.00% | - | 2 | 233.01% |
| BBW250516P00042500 | 4/7/2025 2:36 PM | 42.5 | 6.86 | 4.60 | 7.10 | 0.00 | 0.00% | 3 | 0 | 270.80% |
| BBW250516P00045000 | 3/25/2025 3:59 PM | 45 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BBWI Bath & Body Works, Inc.
33.43
+7.67%
BNED Barnes & Noble Education, Inc.
10.75
+2.09%
ASO Academy Sports and Outdoors, Inc.
46.39
+18.28%
WSM Williams-Sonoma, Inc.
173.80
+8.41%
FLWS 1-800-FLOWERS.COM, Inc.
5.19
+6.79%
BWMX Betterware de México, S.A.P.I. de C.V.
9.60
+3.04%
FIVE Five Below, Inc.
103.49
+21.40%
SBH Sally Beauty Holdings, Inc.
9.98
+22.15%
BGFV Big 5 Sporting Goods Corporation
1.0100
+6.56%
BELA.AT Jumbo S.A.
28.90
+2.05%