BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ220617C00030000 | 2022-03-03 10:32AM EDT | 30.00 | 26.27 | 37.00 | 38.30 | 0.00 | - | 2 | 2 | 647.46% |
| BJ220617C00040000 | 2022-05-20 3:54PM EDT | 40.00 | 12.70 | 12.30 | 13.00 | -6.70 | -34.54% | 2 | - | 72.46% |
| BJ220617C00045000 | 2022-05-20 10:22AM EDT | 45.00 | 8.70 | 7.80 | 8.40 | -4.60 | -34.59% | 23 | 19 | 61.33% |
| BJ220617C00050000 | 2022-05-20 3:52PM EDT | 50.00 | 4.30 | 4.20 | 4.50 | -5.10 | -54.26% | 43 | 132 | 55.37% |
| BJ220617C00055000 | 2022-05-20 3:41PM EDT | 55.00 | 1.75 | 1.80 | 1.95 | -3.45 | -66.35% | 338 | 335 | 52.27% |
| BJ220617C00060000 | 2022-05-20 3:05PM EDT | 60.00 | 0.61 | 0.60 | 0.75 | -1.89 | -75.60% | 214 | 422 | 51.47% |
| BJ220617C00065000 | 2022-05-20 3:51PM EDT | 65.00 | 0.28 | 0.20 | 0.40 | -0.82 | -74.55% | 153 | 558 | 55.76% |
| BJ220617C00070000 | 2022-05-20 2:53PM EDT | 70.00 | 0.17 | 0.10 | 0.15 | -0.43 | -71.67% | 257 | 701 | 58.40% |
| BJ220617C00075000 | 2022-05-20 12:08PM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 2 | 879 | 66.80% |
| BJ220617C00080000 | 2022-05-19 12:46PM EDT | 80.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 1,991 | 73.05% |
| BJ220617C00085000 | 2022-05-05 9:59AM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 1,475 | 98.83% |
| BJ220617C00090000 | 2022-04-06 3:04PM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 99.02% |
| BJ220617C00095000 | 2022-04-08 9:30AM EDT | 95.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 119.92% |
| BJ220617C00105000 | 2021-12-27 10:59AM EDT | 105.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 30 | 202 | 135.16% |
| BJ220617C00110000 | 2022-05-19 9:34AM EDT | 110.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1,093 | 102.34% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ220617P00040000 | 2022-05-20 3:45PM EDT | 40.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 143 | 2,466 | 69.24% |
| BJ220617P00045000 | 2022-05-20 3:56PM EDT | 45.00 | 0.79 | 0.70 | 0.85 | +0.34 | +75.56% | 513 | 10,447 | 60.30% |
| BJ220617P00050000 | 2022-05-20 3:52PM EDT | 50.00 | 1.96 | 1.90 | 2.05 | +0.86 | +78.18% | 805 | 1,785 | 53.76% |
| BJ220617P00055000 | 2022-05-20 3:50PM EDT | 55.00 | 4.60 | 4.40 | 4.70 | +2.23 | +94.09% | 374 | 2,241 | 51.64% |
| BJ220617P00060000 | 2022-05-20 3:53PM EDT | 60.00 | 8.40 | 8.10 | 8.60 | +3.70 | +78.72% | 149 | 1,855 | 50.54% |
| BJ220617P00065000 | 2022-05-20 1:29PM EDT | 65.00 | 13.17 | 12.80 | 13.20 | +5.42 | +69.94% | 28 | 348 | 55.37% |
| BJ220617P00070000 | 2022-05-20 2:45PM EDT | 70.00 | 18.40 | 17.50 | 18.20 | +1.60 | +9.52% | 2 | 51 | 59.67% |
| BJ220617P00075000 | 2022-05-05 10:42AM EDT | 75.00 | 11.60 | 22.40 | 23.20 | 0.00 | - | 1 | 15 | 65.82% |
| BJ220617P00080000 | 2022-05-18 11:30AM EDT | 80.00 | 27.00 | 27.40 | 28.20 | 0.00 | - | 10 | 7 | 75.20% |
© 2022 Yahoo. All rights reserved.
