BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ221118C00055000 | 2022-08-11 9:40AM EDT | 55.00 | 17.75 | 17.70 | 17.20 | +0.75 | +4.41% | 1 | 11 | 0.00% |
| BJ221118C00060000 | 2022-08-11 10:01AM EDT | 60.00 | 11.80 | 12.60 | 13.00 | -0.40 | -3.28% | 5 | 92 | 48.39% |
| BJ221118C00065000 | 2022-08-11 9:40AM EDT | 65.00 | 10.00 | 9.10 | 10.40 | +0.50 | +5.26% | 1 | 351 | 56.57% |
| BJ221118C00070000 | 2022-08-11 1:26PM EDT | 70.00 | 6.22 | 6.00 | 6.50 | -0.58 | -8.53% | 3 | 341 | 51.27% |
| BJ221118C00075000 | 2022-08-11 12:04PM EDT | 75.00 | 3.90 | 3.90 | 4.20 | -1.00 | -20.41% | 3 | 329 | 52.17% |
| BJ221118C00080000 | 2022-08-11 9:46AM EDT | 80.00 | 2.20 | 2.30 | 2.55 | -0.42 | -16.03% | 3 | 636 | 51.76% |
| BJ221118C00085000 | 2022-08-05 10:42AM EDT | 85.00 | 1.43 | 1.55 | 1.50 | 0.00 | - | 1 | 4 | 53.47% |
| BJ221118C00090000 | 2022-07-28 3:30PM EDT | 90.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | - | 3 | 51.76% |
| BJ221118C00095000 | 2022-08-11 2:06PM EDT | 95.00 | 0.43 | 0.30 | 0.55 | +0.43 | - | 3 | 4 | 52.10% |
| BJ221118C00100000 | 2022-08-02 2:44PM EDT | 100.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 56.93% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ221118P00035000 | 2022-07-07 2:52PM EDT | 35.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 19 | 101.17% |
| BJ221118P00040000 | 2022-07-29 3:42PM EDT | 40.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | - | 23 | 96.29% |
| BJ221118P00045000 | 2022-07-29 2:18PM EDT | 45.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | - | 71 | 80.86% |
| BJ221118P00050000 | 2022-08-10 9:30AM EDT | 50.00 | 0.75 | 0.70 | 0.90 | -0.35 | -31.82% | 3 | 204 | 82.42% |
| BJ221118P00055000 | 2022-08-09 3:04PM EDT | 55.00 | 1.42 | 1.30 | 1.35 | 0.00 | - | 6 | 196 | 76.66% |
| BJ221118P00060000 | 2022-08-11 11:19AM EDT | 60.00 | 2.35 | 2.20 | 2.40 | -0.05 | -2.08% | 6 | 1,091 | 73.83% |
| BJ221118P00065000 | 2022-08-11 11:12AM EDT | 65.00 | 3.70 | 3.30 | 3.90 | -0.60 | -13.95% | 1 | 902 | 69.68% |
| BJ221118P00070000 | 2022-08-11 2:01PM EDT | 70.00 | 5.60 | 5.60 | 6.00 | -0.22 | -3.78% | 1 | 347 | 69.87% |
| BJ221118P00080000 | 2022-08-08 9:46AM EDT | 80.00 | 10.66 | 11.60 | 12.20 | 0.00 | - | - | 5 | 70.30% |
© 2022 Yahoo. All rights reserved.
