BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230317C00035000 | 2022-12-15 1:03PM EST | 35.00 | 34.10 | 34.00 | 35.00 | 0.00 | - | - | 5 | 0.00% |
| BJ230317C00045000 | 2022-08-25 9:15AM EST | 45.00 | 28.60 | 29.30 | 30.30 | 0.00 | - | 11 | 11 | 140.87% |
| BJ230317C00055000 | 2023-02-01 1:04PM EST | 55.00 | 18.45 | 17.60 | 18.50 | 0.00 | - | 1 | 58 | 60.79% |
| BJ230317C00060000 | 2023-02-02 1:41PM EST | 60.00 | 14.47 | 12.70 | 13.70 | 0.00 | - | 1 | 24 | 58.35% |
| BJ230317C00065000 | 2023-02-01 2:16PM EST | 65.00 | 9.90 | 8.50 | 9.10 | 0.00 | - | 24 | 309 | 46.63% |
| BJ230317C00070000 | 2023-02-03 1:03PM EST | 70.00 | 5.43 | 5.00 | 5.30 | -0.97 | -15.16% | 4 | 1,306 | 40.38% |
| BJ230317C00075000 | 2023-02-03 3:11PM EST | 75.00 | 2.55 | 2.45 | 2.60 | -0.92 | -26.51% | 77 | 1,035 | 36.91% |
| BJ230317C00080000 | 2023-02-03 10:28AM EST | 80.00 | 1.13 | 0.95 | 1.05 | -0.27 | -19.29% | 4 | 764 | 34.91% |
| BJ230317C00085000 | 2023-02-03 2:48PM EST | 85.00 | 0.39 | 0.25 | 0.40 | -0.16 | -29.09% | 1 | 205 | 34.86% |
| BJ230317C00090000 | 2022-11-30 12:55PM EST | 90.00 | 1.20 | 0.00 | 0.20 | 0.00 | - | 6 | 21 | 37.60% |
| BJ230317C00095000 | 2022-12-02 9:42AM EST | 95.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 50.78% |
| BJ230317C00100000 | 2022-11-10 3:43PM EST | 100.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 53.52% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230317P00050000 | 2022-12-30 12:27PM EST | 50.00 | 0.47 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 58.40% |
| BJ230317P00055000 | 2023-02-01 9:37AM EST | 55.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 288 | 52.15% |
| BJ230317P00060000 | 2023-02-03 2:09PM EST | 60.00 | 0.37 | 0.35 | 0.45 | +0.04 | +12.12% | 2 | 1,728 | 42.73% |
| BJ230317P00065000 | 2023-02-03 2:27PM EST | 65.00 | 0.95 | 0.95 | 1.10 | +0.13 | +15.85% | 16 | 9,922 | 39.36% |
| BJ230317P00070000 | 2023-02-03 3:38PM EST | 70.00 | 2.35 | 2.25 | 2.40 | +0.40 | +20.51% | 99 | 2,145 | 35.91% |
| BJ230317P00075000 | 2023-02-02 2:52PM EST | 75.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 356 | 518 | 33.62% |
| BJ230317P00080000 | 2022-12-28 3:35PM EST | 80.00 | 13.65 | 10.10 | 10.70 | 0.00 | - | 1 | 91 | 56.59% |
| BJ230317P00085000 | 2022-12-02 12:25PM EST | 85.00 | 14.52 | 18.50 | 19.30 | 0.00 | - | 8 | 0 | 108.25% |
| BJ230317P00090000 | 2022-11-03 2:44PM EST | 90.00 | 14.20 | 18.90 | 19.50 | 0.00 | - | - | 1 | 66.43% |
| BJ230317P00100000 | 2022-11-16 11:27AM EST | 100.00 | 22.10 | 31.10 | 32.10 | 0.00 | - | 4 | 0 | 117.36% |
© 2023 Yahoo. All rights reserved.
