Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.33+1.99 (+3.19%)
At close: 04:00PM EDT
66.12 +1.79 (+2.78%)
After hours: 07:11PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ230120C000200002022-02-18 1:00PM EDT20.0046.3544.4047.500.00-520114.06%
BJ230120C000225002022-03-14 1:50PM EDT22.5040.900.000.000.00-100.00%
BJ230120C000250002022-03-03 10:49AM EDT25.0033.1041.2044.900.00-11124.93%
BJ230120C000300002022-01-06 12:53PM EDT30.0035.2529.4032.600.00-1440.00%
BJ230120C000350002021-11-10 7:49AM EDT35.0026.3031.5036.000.00-26394.56%
BJ230120C000400002022-03-29 1:34PM EDT40.0028.0027.6029.800.00-14378.97%
BJ230120C000450002022-04-19 1:01PM EDT45.0021.0021.2023.20-5.00-19.23%67454.25%
BJ230120C000500002022-05-04 3:44PM EDT50.0020.5317.4019.300.00-111251.16%
BJ230120C000550002022-05-05 9:30AM EDT55.0016.7014.1015.600.00-13652.73%
BJ230120C000600002022-05-13 3:34PM EDT60.0010.8911.1012.60+0.73+7.19%19250.61%
BJ230120C000650002022-05-16 12:49PM EDT65.009.108.609.50+1.46+19.11%126346.41%
BJ230120C000700002022-05-10 9:36AM EDT70.005.006.207.900.00-115647.74%
BJ230120C000750002022-05-05 11:37AM EDT75.005.004.806.000.00-55746.02%
BJ230120C000800002022-05-09 3:55PM EDT80.003.003.404.500.00-120844.71%
BJ230120C000850002022-05-02 9:53AM EDT85.003.002.303.500.00-31044.59%
BJ230120C000900002022-04-27 10:21AM EDT90.002.451.502.400.00-12842.54%
BJ230120C000950002022-03-15 3:00PM EDT95.001.701.652.000.00-1243.75%
BJ230120C001000002022-05-09 10:42AM EDT100.001.000.452.000.00-1847.27%
BJ230120C001050002022-04-12 12:52PM EDT105.001.000.501.100.00-1242.92%
BJ230120C001100002022-04-14 11:52AM EDT110.000.700.300.750.00-17341.87%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ230120P000200002022-03-28 12:39PM EDT20.000.100.050.550.00-307477.73%
BJ230120P000225002022-01-31 10:31AM EDT22.500.350.000.850.00-102075.20%
BJ230120P000250002021-10-20 10:56AM EDT25.000.410.001.300.00-1574.66%
BJ230120P000300002022-04-21 10:42AM EDT30.000.350.201.100.00-12061.82%
BJ230120P000350002022-03-29 10:26AM EDT35.000.600.251.000.00-210550.49%
BJ230120P000400002022-05-12 12:38PM EDT40.001.500.701.650.00-51354.16%
BJ230120P000450002022-05-06 9:47AM EDT45.002.201.302.550.00-21751.69%
BJ230120P000500002022-04-04 1:52PM EDT50.002.602.202.850.00-48943.31%
BJ230120P000550002022-05-10 2:33PM EDT55.005.204.005.400.00-51247.89%
BJ230120P000600002022-05-12 2:08PM EDT60.007.285.807.000.00-1011644.21%
BJ230120P000650002022-05-09 1:55PM EDT65.009.888.009.800.00-41844.67%
BJ230120P000700002022-04-21 9:30AM EDT70.008.5010.9012.700.00-21043.65%
BJ230120P000750002021-11-19 12:14PM EDT75.0012.9015.3016.100.00-11143.29%