BJ - BJ's Wholesale Club Holdings, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230616C00045000 | 2022-09-01 10:35AM EDT | 45.00 | 31.90 | 29.80 | 31.30 | 0.00 | - | - | 11 | 464.65% |
| BJ230616C00050000 | 2023-05-26 12:59PM EDT | 50.00 | 11.97 | 12.70 | 13.20 | 0.00 | - | 2 | 40 | 69.53% |
| BJ230616C00055000 | 2023-05-30 9:34AM EDT | 55.00 | 6.40 | 7.80 | 8.20 | 0.00 | - | 2 | 14 | 55.62% |
| BJ230616C00060000 | 2023-05-31 3:35PM EDT | 60.00 | 3.54 | 3.40 | 3.60 | +1.09 | +44.49% | 36 | 154 | 36.99% |
| BJ230616C00065000 | 2023-05-31 3:32PM EDT | 65.00 | 0.62 | 0.50 | 0.65 | +0.32 | +106.67% | 193 | 753 | 27.83% |
| BJ230616C00070000 | 2023-05-31 12:12PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 17 | 1,076 | 27.54% |
| BJ230616C00075000 | 2023-05-30 11:53AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,853 | 41.21% |
| BJ230616C00080000 | 2023-05-31 3:03PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 1,700 | 53.13% |
| BJ230616C00085000 | 2023-05-31 12:28PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 11 | 4,447 | 58.59% |
| BJ230616C00090000 | 2023-05-26 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 1,673 | 74.22% |
| BJ230616C00095000 | 2023-04-05 3:46PM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 115.23% |
| BJ230616C00100000 | 2023-03-21 1:09PM EDT | 100.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 97.27% |
| BJ230616C00105000 | 2022-11-17 2:18PM EDT | 105.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 135.94% |
| BJ230616C00110000 | 2022-12-01 3:50PM EDT | 110.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 159.08% |
| BJ230616C00115000 | 2023-03-13 11:25AM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 114.84% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230616P00035000 | 2023-03-10 11:52AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 154.49% |
| BJ230616P00040000 | 2023-05-19 12:38PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 86.72% |
| BJ230616P00045000 | 2023-05-25 2:38PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 65.63% |
| BJ230616P00050000 | 2023-05-25 2:36PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,301 | 51.95% |
| BJ230616P00055000 | 2023-05-30 10:33AM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 284 | 43.36% |
| BJ230616P00060000 | 2023-05-31 3:31PM EDT | 60.00 | 0.35 | 0.35 | 0.50 | -0.45 | -56.25% | 65 | 375 | 27.93% |
| BJ230616P00065000 | 2023-05-31 2:10PM EDT | 65.00 | 2.85 | 2.50 | 2.80 | -1.47 | -34.03% | 5 | 809 | 24.71% |
| BJ230616P00070000 | 2023-05-31 2:10PM EDT | 70.00 | 7.42 | 7.00 | 7.30 | -1.95 | -20.81% | 5 | 0 | 21.88% |
| BJ230616P00075000 | 2023-05-31 11:25AM EDT | 75.00 | 12.74 | 11.80 | 12.40 | -1.77 | -12.20% | 1 | 480 | 47.07% |
| BJ230616P00080000 | 2023-05-25 3:51PM EDT | 80.00 | 17.40 | 16.70 | 17.40 | 0.00 | - | 194 | 194 | 60.35% |
| BJ230616P00085000 | 2023-05-10 9:30AM EDT | 85.00 | 11.40 | 21.50 | 22.60 | 0.00 | - | 1 | 0 | 87.40% |
| BJ230616P00090000 | 2023-05-10 9:30AM EDT | 90.00 | 16.30 | 26.60 | 27.60 | 0.00 | - | 1 | 0 | 99.80% |
| BJ230616P00095000 | 2023-05-10 9:30AM EDT | 95.00 | 21.40 | 31.90 | 32.40 | 0.00 | - | - | 0 | 93.36% |
| BJ230616P00100000 | 2023-05-10 9:30AM EDT | 100.00 | 26.40 | 36.70 | 37.60 | 0.00 | - | - | 0 | 121.48% |
| BJ230616P00105000 | 2023-05-10 10:05AM EDT | 105.00 | 30.90 | 41.80 | 42.40 | 0.00 | - | 1 | 0 | 111.33% |
© 2023 Yahoo. All rights reserved.