Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.29-5.10 (-8.89%)
At close: 04:00PM EDT
52.75 +0.46 (+0.88%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ220617C000300002022-03-03 10:32AM EDT30.0026.2737.0038.300.00-22647.46%
BJ220617C000400002022-05-20 3:54PM EDT40.0012.7012.3013.00-6.70-34.54%2-72.46%
BJ220617C000450002022-05-20 10:22AM EDT45.008.707.808.40-4.60-34.59%231961.33%
BJ220617C000500002022-05-20 3:52PM EDT50.004.304.204.50-5.10-54.26%4313255.37%
BJ220617C000550002022-05-20 3:41PM EDT55.001.751.801.95-3.45-66.35%33833552.27%
BJ220617C000600002022-05-20 3:05PM EDT60.000.610.600.75-1.89-75.60%21442251.47%
BJ220617C000650002022-05-20 3:51PM EDT65.000.280.200.40-0.82-74.55%15355855.76%
BJ220617C000700002022-05-20 2:53PM EDT70.000.170.100.15-0.43-71.67%25770158.40%
BJ220617C000750002022-05-20 12:08PM EDT75.000.050.050.15-0.20-80.00%287966.80%
BJ220617C000800002022-05-19 12:46PM EDT80.000.150.050.100.00-41,99173.05%
BJ220617C000850002022-05-05 9:59AM EDT85.000.250.000.500.00-51,47598.83%
BJ220617C000900002022-04-06 3:04PM EDT90.000.250.000.300.00-1399.02%
BJ220617C000950002022-04-08 9:30AM EDT95.000.250.000.600.00-22119.92%
BJ220617C001050002021-12-27 10:59AM EDT105.000.400.000.600.00-30202135.16%
BJ220617C001100002022-05-19 9:34AM EDT110.000.200.000.050.00-11,093102.34%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ220617P000400002022-05-20 3:45PM EDT40.000.300.250.35+0.05+20.00%1432,46669.24%
BJ220617P000450002022-05-20 3:56PM EDT45.000.790.700.85+0.34+75.56%51310,44760.30%
BJ220617P000500002022-05-20 3:52PM EDT50.001.961.902.05+0.86+78.18%8051,78553.76%
BJ220617P000550002022-05-20 3:50PM EDT55.004.604.404.70+2.23+94.09%3742,24151.64%
BJ220617P000600002022-05-20 3:53PM EDT60.008.408.108.60+3.70+78.72%1491,85550.54%
BJ220617P000650002022-05-20 1:29PM EDT65.0013.1712.8013.20+5.42+69.94%2834855.37%
BJ220617P000700002022-05-20 2:45PM EDT70.0018.4017.5018.20+1.60+9.52%25159.67%
BJ220617P000750002022-05-05 10:42AM EDT75.0011.6022.4023.200.00-11565.82%
BJ220617P000800002022-05-18 11:30AM EDT80.0027.0027.4028.200.00-10775.20%