BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230217C00050000 | 2022-07-13 10:54AM EDT | 50.00 | 22.10 | 22.10 | 22.90 | 0.00 | - | - | 3 | 61.33% |
| BJ230217C00070000 | 2022-08-10 1:06PM EDT | 70.00 | 9.15 | 8.10 | 9.50 | +1.11 | +13.81% | - | 23 | 50.51% |
| BJ230217C00075000 | 2022-08-09 12:18PM EDT | 75.00 | 6.26 | 5.60 | 6.10 | 0.00 | - | 1 | 21 | 42.80% |
| BJ230217C00080000 | 2022-08-01 1:25PM EDT | 80.00 | 4.74 | 3.90 | 4.30 | 0.00 | - | - | 5 | 41.16% |
| BJ230217C00085000 | 2022-08-04 10:28AM EDT | 85.00 | 2.79 | 2.60 | 2.95 | 0.00 | - | - | 16 | 39.88% |
| BJ230217C00090000 | 2022-08-11 9:30AM EDT | 90.00 | 2.10 | 1.80 | 2.00 | +0.20 | +10.53% | 2 | 8 | 39.05% |
| BJ230217C00105000 | 2022-08-11 9:55AM EDT | 105.00 | 0.40 | 0.55 | 0.70 | -0.20 | -33.33% | 1 | 1 | 39.26% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230217P00040000 | 2022-07-13 10:34AM EDT | 40.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | - | 24 | 52.15% |
| BJ230217P00045000 | 2022-08-02 3:20PM EDT | 45.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 4 | 5 | 48.12% |
| BJ230217P00050000 | 2022-07-05 2:40PM EDT | 50.00 | 2.65 | 1.45 | 1.80 | 0.00 | - | - | 36 | 47.73% |
| BJ230217P00055000 | 2022-08-05 11:28AM EDT | 55.00 | 2.44 | 2.30 | 2.45 | 0.00 | - | - | 64 | 42.84% |
| BJ230217P00060000 | 2022-08-04 10:42AM EDT | 60.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 5 | 117 | 39.86% |
| BJ230217P00065000 | 2022-08-11 1:56PM EDT | 65.00 | 5.10 | 4.90 | 5.30 | -0.30 | -5.56% | 3 | 16 | 37.81% |
| BJ230217P00070000 | 2022-08-08 2:35PM EDT | 70.00 | 6.90 | 6.90 | 7.40 | 0.00 | - | - | 5 | 35.32% |
| BJ230217P00075000 | 2022-08-11 11:06AM EDT | 75.00 | 10.00 | 9.60 | 10.00 | -1.73 | -14.75% | 1 | 4 | 32.63% |
| BJ230217P00080000 | 2022-07-28 1:36PM EDT | 80.00 | 15.14 | 12.70 | 13.40 | 0.00 | - | - | 4 | 31.24% |
| BJ230217P00085000 | 2022-07-25 10:14AM EDT | 85.00 | 18.30 | 16.40 | 17.00 | 0.00 | - | - | 1 | 27.61% |
© 2022 Yahoo. All rights reserved.
