BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EST. Market open.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ220121C00012500 | 2021-11-10 6:49AM EST | 12.50 | 33.40 | 52.70 | 57.50 | 0.00 | - | 1 | 22 | 3,242.19% |
| BJ220121C00015000 | 2021-11-10 6:49AM EST | 15.00 | 26.60 | 50.20 | 55.00 | 0.00 | - | 2 | 9 | 2,784.38% |
| BJ220121C00017500 | 2021-11-10 6:49AM EST | 17.50 | 20.80 | 47.60 | 52.50 | 0.00 | - | 4 | 10 | 2,441.02% |
| BJ220121C00020000 | 2021-11-10 6:49AM EST | 20.00 | 35.40 | 45.00 | 50.00 | 0.00 | - | 4 | 14 | 2,173.05% |
| BJ220121C00022500 | 2022-01-14 11:25AM EST | 22.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BJ220121C00025000 | 2022-01-11 3:14PM EST | 25.00 | 39.00 | 33.80 | 36.70 | 0.00 | - | 1 | 67 | 887.89% |
| BJ220121C00030000 | 2022-01-19 1:55PM EST | 30.00 | 29.50 | 29.50 | 31.70 | 0.00 | - | 20 | 94 | 728.91% |
| BJ220121C00035000 | 2022-01-18 11:42AM EST | 35.00 | 25.18 | 24.70 | 26.50 | 0.00 | - | 11 | 350 | 560.55% |
| BJ220121C00040000 | 2022-01-20 11:26AM EST | 40.00 | 20.76 | 20.80 | 21.20 | -4.24 | -16.96% | 16 | 131 | 355.47% |
| BJ220121C00045000 | 2022-01-20 9:54AM EST | 45.00 | 15.04 | 14.70 | 16.30 | -4.31 | -22.27% | 1 | 301 | 320.51% |
| BJ220121C00050000 | 2022-01-19 2:37PM EST | 50.00 | 9.40 | 10.10 | 11.10 | 0.00 | - | 2 | 394 | 206.64% |
| BJ220121C00055000 | 2022-01-19 1:30PM EST | 55.00 | 4.50 | 5.80 | 6.20 | 0.00 | - | 2 | 395 | 116.02% |
| BJ220121C00060000 | 2022-01-20 11:52AM EST | 60.00 | 1.30 | 1.10 | 1.35 | +0.85 | +188.89% | 27 | 731 | 54.20% |
| BJ220121C00065000 | 2022-01-20 12:42PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,018 | 55.47% |
| BJ220121C00070000 | 2022-01-20 11:49AM EST | 70.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,822 | 89.84% |
| BJ220121C00075000 | 2022-01-19 10:17AM EST | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 714 | 126.56% |
| BJ220121C00080000 | 2022-01-10 3:01PM EST | 80.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 206.64% |
| BJ220121C00085000 | 2021-12-23 10:50AM EST | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 187.50% |
| BJ220121C00090000 | 2021-11-24 11:07AM EST | 90.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | - | 4 | 337.50% |
| BJ220121C00095000 | 2021-11-22 2:50PM EST | 95.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 9 | 14 | 371.48% |
| BJ220121C00110000 | 2021-12-27 3:40PM EST | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 373.44% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ220121P00012500 | 2021-11-10 6:49AM EST | 12.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 22 | 1,043.75% |
| BJ220121P00015000 | 2021-11-10 6:49AM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 731.25% |
| BJ220121P00017500 | 2021-11-10 6:49AM EST | 17.50 | 0.60 | 0.50 | 0.05 | 0.00 | - | 2 | 4 | 914.84% |
| BJ220121P00020000 | 2021-11-17 1:54PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 99 | 587.50% |
| BJ220121P00022500 | 2021-11-10 6:49AM EST | 22.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 3 | 39 | 629.69% |
| BJ220121P00025000 | 2021-12-10 2:30PM EST | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 124 | 567.19% |
| BJ220121P00030000 | 2021-12-02 10:52AM EST | 30.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 479 | 675.39% |
| BJ220121P00035000 | 2021-11-19 2:53PM EST | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 200 | 345 | 467.58% |
| BJ220121P00040000 | 2021-11-24 10:00AM EST | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 81 | 275.00% |
| BJ220121P00045000 | 2022-01-18 1:18PM EST | 45.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 432 | 175.00% |
| BJ220121P00050000 | 2022-01-11 12:43PM EST | 50.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 577 | 120.31% |
| BJ220121P00055000 | 2022-01-20 10:58AM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 292 | 67.19% |
| BJ220121P00060000 | 2022-01-20 11:08AM EST | 60.00 | 0.35 | 0.20 | 0.35 | -0.65 | -65.00% | 26 | 837 | 35.74% |
| BJ220121P00065000 | 2022-01-20 11:13AM EST | 65.00 | 4.40 | 3.90 | 4.30 | -1.08 | -19.71% | 4 | 260 | 0.00% |
| BJ220121P00070000 | 2022-01-18 11:42AM EST | 70.00 | 9.70 | 8.80 | 9.40 | 0.00 | - | 10 | 137 | 110.94% |
| BJ220121P00075000 | 2021-12-14 9:31AM EST | 75.00 | 10.10 | 9.50 | 10.20 | 0.00 | - | 10 | 39 | 0.00% |
