BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230217C00045000 | 2022-12-15 1:03PM EST | 45.00 | 23.99 | 23.90 | 24.50 | 0.00 | - | 5 | 0 | 0.00% |
| BJ230217C00050000 | 2023-01-06 11:35AM EST | 50.00 | 18.89 | 22.20 | 22.90 | 0.00 | - | 2 | 1 | 83.79% |
| BJ230217C00055000 | 2023-01-19 3:33PM EST | 55.00 | 13.07 | 17.20 | 17.90 | 0.00 | - | 1 | 2 | 64.65% |
| BJ230217C00060000 | 2023-01-31 1:16PM EST | 60.00 | 11.63 | 12.30 | 12.80 | +1.57 | +15.61% | 48 | 611 | 62.70% |
| BJ230217C00065000 | 2023-01-31 3:06PM EST | 65.00 | 7.36 | 7.50 | 7.90 | +2.01 | +37.57% | 56 | 712 | 44.73% |
| BJ230217C00070000 | 2023-01-31 3:55PM EST | 70.00 | 3.20 | 3.20 | 3.40 | +1.65 | +106.45% | 858 | 672 | 31.25% |
| BJ230217C00075000 | 2023-01-31 3:54PM EST | 75.00 | 0.50 | 0.50 | 0.65 | +0.30 | +150.00% | 188 | 907 | 25.34% |
| BJ230217C00080000 | 2023-01-31 3:20PM EST | 80.00 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 1 | 162 | 28.13% |
| BJ230217C00085000 | 2023-01-30 2:03PM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 135 | 36.52% |
| BJ230217C00090000 | 2023-01-18 1:32PM EST | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 82 | 62.50% |
| BJ230217C00095000 | 2023-01-30 9:30AM EST | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 74.32% |
| BJ230217C00100000 | 2022-11-30 1:44PM EST | 100.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 89.55% |
| BJ230217C00105000 | 2022-09-29 1:48PM EST | 105.00 | 0.57 | 0.25 | 0.50 | 0.00 | - | 1 | 2 | 102.64% |
| BJ230217C00110000 | 2023-01-18 3:37PM EST | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 104.40% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230217P00030000 | 2022-08-18 2:05PM EST | 30.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 188.67% |
| BJ230217P00040000 | 2022-11-23 3:47PM EST | 40.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 165.04% |
| BJ230217P00045000 | 2023-01-24 9:30AM EST | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 111.91% |
| BJ230217P00050000 | 2023-01-23 12:04PM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BJ230217P00055000 | 2023-01-24 9:31AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 60.16% |
| BJ230217P00060000 | 2023-01-31 3:56PM EST | 60.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 549 | 43.36% |
| BJ230217P00065000 | 2023-01-31 3:57PM EST | 65.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 43 | 1,592 | 33.79% |
| BJ230217P00070000 | 2023-01-31 3:23PM EST | 70.00 | 0.74 | 0.65 | 0.75 | -0.81 | -52.26% | 20 | 1,301 | 27.88% |
| BJ230217P00075000 | 2023-01-31 3:35PM EST | 75.00 | 3.10 | 2.90 | 3.20 | -1.64 | -34.60% | 3 | 306 | 25.73% |
| BJ230217P00080000 | 2023-01-30 9:47AM EST | 80.00 | 9.00 | 7.20 | 8.20 | 0.00 | - | 7 | 1 | 46.88% |
| BJ230217P00085000 | 2022-11-03 2:47PM EST | 85.00 | 9.80 | 14.00 | 14.40 | 0.00 | - | 2 | 178 | 88.11% |
| BJ230217P00090000 | 2022-11-17 9:41AM EST | 90.00 | 15.81 | 21.30 | 22.10 | 0.00 | - | 2 | 0 | 154.79% |
© 2023 Yahoo. All rights reserved.
