Canada markets close in 2 hours 48 minutes

BJ's Wholesale Club Holdings, Inc. (BJ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.69+1.29 (+2.17%)
As of 01:10PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ220121C000125002021-11-10 6:49AM EST12.5033.4052.7057.500.00-1223,242.19%
BJ220121C000150002021-11-10 6:49AM EST15.0026.6050.2055.000.00-292,784.38%
BJ220121C000175002021-11-10 6:49AM EST17.5020.8047.6052.500.00-4102,441.02%
BJ220121C000200002021-11-10 6:49AM EST20.0035.4045.0050.000.00-4142,173.05%
BJ220121C000225002022-01-14 11:25AM EST22.5038.000.000.000.00-200.00%
BJ220121C000250002022-01-11 3:14PM EST25.0039.0033.8036.700.00-167887.89%
BJ220121C000300002022-01-19 1:55PM EST30.0029.5029.5031.700.00-2094728.91%
BJ220121C000350002022-01-18 11:42AM EST35.0025.1824.7026.500.00-11350560.55%
BJ220121C000400002022-01-20 11:26AM EST40.0020.7620.8021.20-4.24-16.96%16131355.47%
BJ220121C000450002022-01-20 9:54AM EST45.0015.0414.7016.30-4.31-22.27%1301320.51%
BJ220121C000500002022-01-19 2:37PM EST50.009.4010.1011.100.00-2394206.64%
BJ220121C000550002022-01-19 1:30PM EST55.004.505.806.200.00-2395116.02%
BJ220121C000600002022-01-20 11:52AM EST60.001.301.101.35+0.85+188.89%2773154.20%
BJ220121C000650002022-01-20 12:42PM EST65.000.050.000.050.00-61,01855.47%
BJ220121C000700002022-01-20 11:49AM EST70.000.030.000.05-0.01-25.00%11,82289.84%
BJ220121C000750002022-01-19 10:17AM EST75.000.100.000.050.00-1714126.56%
BJ220121C000800002022-01-10 3:01PM EST80.000.110.000.300.00-150206.64%
BJ220121C000850002021-12-23 10:50AM EST85.000.100.000.050.00-1128187.50%
BJ220121C000900002021-11-24 11:07AM EST90.000.250.000.900.00--4337.50%
BJ220121C000950002021-11-22 2:50PM EST95.000.250.000.900.00-914371.48%
BJ220121C001100002021-12-27 3:40PM EST110.000.050.000.250.00--1373.44%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ220121P000125002021-11-10 6:49AM EST12.500.050.000.300.00-10221,043.75%
BJ220121P000150002021-11-10 6:49AM EST15.000.050.000.050.00-275731.25%
BJ220121P000175002021-11-10 6:49AM EST17.500.600.500.050.00-24914.84%
BJ220121P000200002021-11-17 1:54PM EST20.000.050.000.050.00-1099587.50%
BJ220121P000225002021-11-10 6:49AM EST22.500.220.050.150.00-339629.69%
BJ220121P000250002021-12-10 2:30PM EST25.000.050.000.200.00-10124567.19%
BJ220121P000300002021-12-02 10:52AM EST30.000.100.001.500.00-1479675.39%
BJ220121P000350002021-11-19 2:53PM EST35.000.100.000.750.00-200345467.58%
BJ220121P000400002021-11-24 10:00AM EST40.000.060.000.150.00-1181275.00%
BJ220121P000450002022-01-18 1:18PM EST45.000.060.000.050.00-1432175.00%
BJ220121P000500002022-01-11 12:43PM EST50.000.140.000.050.00-1577120.31%
BJ220121P000550002022-01-20 10:58AM EST55.000.050.000.050.00-529267.19%
BJ220121P000600002022-01-20 11:08AM EST60.000.350.200.35-0.65-65.00%2683735.74%
BJ220121P000650002022-01-20 11:13AM EST65.004.403.904.30-1.08-19.71%42600.00%
BJ220121P000700002022-01-18 11:42AM EST70.009.708.809.400.00-10137110.94%
BJ220121P000750002021-12-14 9:31AM EST75.0010.109.5010.200.00-10390.00%