BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230120C00020000 | 2022-02-18 1:00PM EDT | 20.00 | 46.35 | 44.40 | 47.50 | 0.00 | - | 5 | 20 | 0.00% |
| BJ230120C00022500 | 2022-03-14 1:50PM EDT | 22.50 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ230120C00025000 | 2022-05-23 10:12AM EDT | 25.00 | 30.00 | 33.70 | 36.10 | 0.00 | - | 10 | 11 | 0.00% |
| BJ230120C00030000 | 2022-09-01 11:46AM EDT | 30.00 | 44.10 | 42.70 | 43.90 | 0.00 | - | 40 | 27 | 116.36% |
| BJ230120C00035000 | 2022-09-13 2:26PM EDT | 35.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| BJ230120C00040000 | 2022-09-23 1:50PM EDT | 40.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 0.00% |
| BJ230120C00045000 | 2022-08-15 12:44PM EDT | 45.00 | 25.64 | 32.80 | 33.50 | 0.00 | - | 5 | 50 | 131.06% |
| BJ230120C00050000 | 2022-10-05 10:12AM EDT | 50.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| BJ230120C00055000 | 2022-10-05 10:28AM EDT | 55.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| BJ230120C00060000 | 2022-09-30 1:47PM EDT | 60.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| BJ230120C00065000 | 2022-10-05 3:50PM EDT | 65.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 12 | 409 | 0.00% |
| BJ230120C00070000 | 2022-10-05 3:51PM EDT | 70.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| BJ230120C00075000 | 2022-10-05 3:58PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 748 | 1.56% |
| BJ230120C00080000 | 2022-10-05 3:56PM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,967 | 6.25% |
| BJ230120C00085000 | 2022-10-05 3:58PM EDT | 85.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 182 | 720 | 6.25% |
| BJ230120C00090000 | 2022-10-05 10:05AM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| BJ230120C00095000 | 2022-09-30 1:33PM EDT | 95.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BJ230120C00100000 | 2022-09-13 2:47PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| BJ230120C00105000 | 2022-09-15 10:25AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 12.50% |
| BJ230120C00110000 | 2022-09-26 10:35AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 12.50% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230120P00020000 | 2022-09-29 3:14PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| BJ230120P00022500 | 2022-06-16 11:39AM EDT | 22.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 120.70% |
| BJ230120P00025000 | 2021-10-20 10:56AM EDT | 25.00 | 0.41 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 123.34% |
| BJ230120P00030000 | 2022-09-28 3:54PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| BJ230120P00035000 | 2022-09-16 9:45AM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| BJ230120P00040000 | 2022-09-30 11:07AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| BJ230120P00045000 | 2022-09-30 11:57AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| BJ230120P00050000 | 2022-10-04 2:08PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 12.50% |
| BJ230120P00055000 | 2022-10-05 10:22AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| BJ230120P00060000 | 2022-09-28 2:17PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,667 | 6.25% |
| BJ230120P00065000 | 2022-09-23 1:00PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 728 | 6.25% |
| BJ230120P00070000 | 2022-10-05 3:58PM EDT | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 1.56% |
| BJ230120P00075000 | 2022-10-05 3:55PM EDT | 75.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BJ230120P00080000 | 2022-09-30 3:04PM EDT | 80.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 0.00% |
| BJ230120P00085000 | 2022-09-30 1:40PM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
© 2022 Yahoo. All rights reserved.
