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:
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 | 114.06% |
| BJ230120C00022500 | 2022-03-14 1:50PM EDT | 22.50 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ230120C00025000 | 2022-03-03 10:49AM EDT | 25.00 | 33.10 | 41.20 | 44.90 | 0.00 | - | 1 | 1 | 124.93% |
| BJ230120C00030000 | 2022-01-06 12:53PM EDT | 30.00 | 35.25 | 29.40 | 32.60 | 0.00 | - | 1 | 44 | 0.00% |
| BJ230120C00035000 | 2021-11-10 7:49AM EDT | 35.00 | 26.30 | 31.50 | 36.00 | 0.00 | - | 2 | 63 | 94.56% |
| BJ230120C00040000 | 2022-03-29 1:34PM EDT | 40.00 | 28.00 | 27.60 | 29.80 | 0.00 | - | 1 | 43 | 78.97% |
| BJ230120C00045000 | 2022-04-19 1:01PM EDT | 45.00 | 21.00 | 21.20 | 23.20 | -5.00 | -19.23% | 6 | 74 | 54.25% |
| BJ230120C00050000 | 2022-05-04 3:44PM EDT | 50.00 | 20.53 | 17.40 | 19.30 | 0.00 | - | 1 | 112 | 51.16% |
| BJ230120C00055000 | 2022-05-05 9:30AM EDT | 55.00 | 16.70 | 14.10 | 15.60 | 0.00 | - | 1 | 36 | 52.73% |
| BJ230120C00060000 | 2022-05-13 3:34PM EDT | 60.00 | 10.89 | 11.10 | 12.60 | +0.73 | +7.19% | 1 | 92 | 50.61% |
| BJ230120C00065000 | 2022-05-16 12:49PM EDT | 65.00 | 9.10 | 8.60 | 9.50 | +1.46 | +19.11% | 1 | 263 | 46.41% |
| BJ230120C00070000 | 2022-05-10 9:36AM EDT | 70.00 | 5.00 | 6.20 | 7.90 | 0.00 | - | 1 | 156 | 47.74% |
| BJ230120C00075000 | 2022-05-05 11:37AM EDT | 75.00 | 5.00 | 4.80 | 6.00 | 0.00 | - | 5 | 57 | 46.02% |
| BJ230120C00080000 | 2022-05-09 3:55PM EDT | 80.00 | 3.00 | 3.40 | 4.50 | 0.00 | - | 1 | 208 | 44.71% |
| BJ230120C00085000 | 2022-05-02 9:53AM EDT | 85.00 | 3.00 | 2.30 | 3.50 | 0.00 | - | 3 | 10 | 44.59% |
| BJ230120C00090000 | 2022-04-27 10:21AM EDT | 90.00 | 2.45 | 1.50 | 2.40 | 0.00 | - | 1 | 28 | 42.54% |
| BJ230120C00095000 | 2022-03-15 3:00PM EDT | 95.00 | 1.70 | 1.65 | 2.00 | 0.00 | - | 1 | 2 | 43.75% |
| BJ230120C00100000 | 2022-05-09 10:42AM EDT | 100.00 | 1.00 | 0.45 | 2.00 | 0.00 | - | 1 | 8 | 47.27% |
| BJ230120C00105000 | 2022-04-12 12:52PM EDT | 105.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 1 | 2 | 42.92% |
| BJ230120C00110000 | 2022-04-14 11:52AM EDT | 110.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 73 | 41.87% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230120P00020000 | 2022-03-28 12:39PM EDT | 20.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 30 | 74 | 77.73% |
| BJ230120P00022500 | 2022-01-31 10:31AM EDT | 22.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 75.20% |
| BJ230120P00025000 | 2021-10-20 10:56AM EDT | 25.00 | 0.41 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 74.66% |
| BJ230120P00030000 | 2022-04-21 10:42AM EDT | 30.00 | 0.35 | 0.20 | 1.10 | 0.00 | - | 1 | 20 | 61.82% |
| BJ230120P00035000 | 2022-03-29 10:26AM EDT | 35.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 2 | 105 | 50.49% |
| BJ230120P00040000 | 2022-05-12 12:38PM EDT | 40.00 | 1.50 | 0.70 | 1.65 | 0.00 | - | 5 | 13 | 54.16% |
| BJ230120P00045000 | 2022-05-06 9:47AM EDT | 45.00 | 2.20 | 1.30 | 2.55 | 0.00 | - | 2 | 17 | 51.69% |
| BJ230120P00050000 | 2022-04-04 1:52PM EDT | 50.00 | 2.60 | 2.20 | 2.85 | 0.00 | - | 4 | 89 | 43.31% |
| BJ230120P00055000 | 2022-05-10 2:33PM EDT | 55.00 | 5.20 | 4.00 | 5.40 | 0.00 | - | 5 | 12 | 47.89% |
| BJ230120P00060000 | 2022-05-12 2:08PM EDT | 60.00 | 7.28 | 5.80 | 7.00 | 0.00 | - | 10 | 116 | 44.21% |
| BJ230120P00065000 | 2022-05-09 1:55PM EDT | 65.00 | 9.88 | 8.00 | 9.80 | 0.00 | - | 4 | 18 | 44.67% |
| BJ230120P00070000 | 2022-04-21 9:30AM EDT | 70.00 | 8.50 | 10.90 | 12.70 | 0.00 | - | 2 | 10 | 43.65% |
| BJ230120P00075000 | 2021-11-19 12:14PM EDT | 75.00 | 12.90 | 15.30 | 16.10 | 0.00 | - | 1 | 11 | 43.29% |
