Canada Markets open in 8 hrs 56 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.25-2.22 (-2.98%)
At close: 04:00PM EDT
73.70 +1.45 (+2.01%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ221118C000550002022-08-11 9:40AM EDT55.0017.7517.7017.20+0.75+4.41%1110.00%
BJ221118C000600002022-08-11 10:01AM EDT60.0011.8012.6013.00-0.40-3.28%59248.39%
BJ221118C000650002022-08-11 9:40AM EDT65.0010.009.1010.40+0.50+5.26%135156.57%
BJ221118C000700002022-08-11 1:26PM EDT70.006.226.006.50-0.58-8.53%334151.27%
BJ221118C000750002022-08-11 12:04PM EDT75.003.903.904.20-1.00-20.41%332952.17%
BJ221118C000800002022-08-11 9:46AM EDT80.002.202.302.55-0.42-16.03%363651.76%
BJ221118C000850002022-08-05 10:42AM EDT85.001.431.551.500.00-1453.47%
BJ221118C000900002022-07-28 3:30PM EDT90.000.700.700.850.00--351.76%
BJ221118C000950002022-08-11 2:06PM EDT95.000.430.300.55+0.43-3452.10%
BJ221118C001000002022-08-02 2:44PM EDT100.000.250.100.600.00-2256.93%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ221118P000350002022-07-07 2:52PM EDT35.000.250.000.250.00--19101.17%
BJ221118P000400002022-07-29 3:42PM EDT40.000.250.100.450.00--2396.29%
BJ221118P000450002022-07-29 2:18PM EDT45.000.600.000.600.00--7180.86%
BJ221118P000500002022-08-10 9:30AM EDT50.000.750.700.90-0.35-31.82%320482.42%
BJ221118P000550002022-08-09 3:04PM EDT55.001.421.301.350.00-619676.66%
BJ221118P000600002022-08-11 11:19AM EDT60.002.352.202.40-0.05-2.08%61,09173.83%
BJ221118P000650002022-08-11 11:12AM EDT65.003.703.303.90-0.60-13.95%190269.68%
BJ221118P000700002022-08-11 2:01PM EDT70.005.605.606.00-0.22-3.78%134769.87%
BJ221118P000800002022-08-08 9:46AM EDT80.0010.6611.6012.200.00--570.30%