BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240920C00065000 | 2024-08-26 9:30AM EDT | 65.00 | 18.70 | 14.50 | 17.90 | 0.00 | - | 1 | 2 | 199.02% |
| BJ240920C00070000 | 2024-08-22 9:35AM EDT | 70.00 | 12.05 | 9.70 | 11.80 | 0.00 | - | 5 | 6 | 99.22% |
| BJ240920C00075000 | 2024-09-12 3:35PM EDT | 75.00 | 5.80 | 5.90 | 6.50 | 0.00 | - | 1 | 25 | 44.34% |
| BJ240920C00080000 | 2024-09-16 11:12AM EDT | 80.00 | 1.80 | 1.65 | 1.80 | -0.20 | -10.00% | 6 | 807 | 24.90% |
| BJ240920C00085000 | 2024-09-16 10:25AM EDT | 85.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 1,091 | 26.76% |
| BJ240920C00090000 | 2024-09-13 1:34PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,695 | 45.31% |
| BJ240920C00095000 | 2024-09-13 11:45AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,230 | 58.59% |
| BJ240920C00100000 | 2024-09-10 10:15AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 1,640 | 75.00% |
| BJ240920C00105000 | 2024-08-23 12:14PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 238 | 89.84% |
| BJ240920C00110000 | 2024-08-21 3:58PM EDT | 110.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 103.91% |
| BJ240920C00115000 | 2024-08-23 12:14PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 462 | 117.19% |
| BJ240920C00120000 | 2024-08-21 11:11AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 129.69% |
| BJ240920C00135000 | 2024-08-21 3:36PM EDT | 135.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 192.19% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240920P00045000 | 2024-08-15 1:45PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 199.22% |
| BJ240920P00050000 | 2024-08-26 12:58PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 167.19% |
| BJ240920P00055000 | 2024-08-26 12:51PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 136.72% |
| BJ240920P00060000 | 2024-08-23 12:03PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 23 | 10 | 119.53% |
| BJ240920P00065000 | 2024-08-30 9:44AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 221 | 82.81% |
| BJ240920P00070000 | 2024-09-13 10:01AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 64.84% |
| BJ240920P00075000 | 2024-09-13 11:34AM EDT | 75.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 865 | 44.34% |
| BJ240920P00080000 | 2024-09-16 12:32PM EDT | 80.00 | 0.55 | 0.45 | 0.55 | +0.05 | +11.36% | 9 | 2,260 | 29.54% |
| BJ240920P00085000 | 2024-09-13 2:34PM EDT | 85.00 | 3.89 | 3.80 | 4.00 | 0.00 | - | 10 | 973 | 41.02% |
| BJ240920P00090000 | 2024-09-13 10:07AM EDT | 90.00 | 8.31 | 7.10 | 10.60 | 0.00 | - | 1 | 0 | 62.89% |
| BJ240920P00095000 | 2024-08-22 3:12PM EDT | 95.00 | 13.70 | 12.10 | 14.80 | 0.00 | - | 148 | 0 | 134.81% |
| BJ240920P00100000 | 2024-08-22 3:12PM EDT | 100.00 | 18.93 | 17.10 | 20.60 | 0.00 | - | 50 | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.