BJ - BJ's Wholesale Club Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ230616C000450002022-09-01 10:35AM EDT45.0031.9029.8031.300.00--11464.65%
BJ230616C000500002023-05-26 12:59PM EDT50.0011.9712.7013.200.00-24069.53%
BJ230616C000550002023-05-30 9:34AM EDT55.006.407.808.200.00-21455.62%
BJ230616C000600002023-05-31 3:35PM EDT60.003.543.403.60+1.09+44.49%3615436.99%
BJ230616C000650002023-05-31 3:32PM EDT65.000.620.500.65+0.32+106.67%19375327.83%
BJ230616C000700002023-05-31 12:12PM EDT70.000.100.000.05+0.06+150.00%171,07627.54%
BJ230616C000750002023-05-30 11:53AM EDT75.000.030.000.050.00-41,85341.21%
BJ230616C000800002023-05-31 3:03PM EDT80.000.030.000.050.00-211,70053.13%
BJ230616C000850002023-05-31 12:28PM EDT85.000.030.000.05+0.02+200.00%114,44758.59%
BJ230616C000900002023-05-26 9:55AM EDT90.000.030.000.100.00-41,67374.22%
BJ230616C000950002023-04-05 3:46PM EDT95.000.130.000.750.00-116115.23%
BJ230616C001000002023-03-21 1:09PM EDT100.000.110.000.150.00-11997.27%
BJ230616C001050002022-11-17 2:18PM EDT105.001.350.000.750.00-18135.94%
BJ230616C001100002022-12-01 3:50PM EDT110.000.420.001.200.00-14159.08%
BJ230616C001150002023-03-13 11:25AM EDT115.000.090.000.100.00-110114.84%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ230616P000350002023-03-10 11:52AM EDT35.000.050.000.500.00-10154.49%
BJ230616P000400002023-05-19 12:38PM EDT40.000.100.000.050.00-31186.72%
BJ230616P000450002023-05-25 2:38PM EDT45.000.040.000.050.00-2065.63%
BJ230616P000500002023-05-25 2:36PM EDT50.000.050.000.050.00-41,30151.95%
BJ230616P000550002023-05-30 10:33AM EDT55.000.200.050.200.00-428443.36%
BJ230616P000600002023-05-31 3:31PM EDT60.000.350.350.50-0.45-56.25%6537527.93%
BJ230616P000650002023-05-31 2:10PM EDT65.002.852.502.80-1.47-34.03%580924.71%
BJ230616P000700002023-05-31 2:10PM EDT70.007.427.007.30-1.95-20.81%5021.88%
BJ230616P000750002023-05-31 11:25AM EDT75.0012.7411.8012.40-1.77-12.20%148047.07%
BJ230616P000800002023-05-25 3:51PM EDT80.0017.4016.7017.400.00-19419460.35%
BJ230616P000850002023-05-10 9:30AM EDT85.0011.4021.5022.600.00-1087.40%
BJ230616P000900002023-05-10 9:30AM EDT90.0016.3026.6027.600.00-1099.80%
BJ230616P000950002023-05-10 9:30AM EDT95.0021.4031.9032.400.00--093.36%
BJ230616P001000002023-05-10 9:30AM EDT100.0026.4036.7037.600.00--0121.48%
BJ230616P001050002023-05-10 10:05AM EDT105.0030.9041.8042.400.00-10111.33%