Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.48-1.85 (-2.49%)
At close: 04:00PM EST
72.50 +0.02 (+0.03%)
After hours: 05:22PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ230317C000350002022-12-15 1:03PM EST35.0034.1034.0035.000.00--50.00%
BJ230317C000450002022-08-25 9:15AM EST45.0028.6029.3030.300.00-1111140.87%
BJ230317C000550002023-02-01 1:04PM EST55.0018.4517.6018.500.00-15860.79%
BJ230317C000600002023-02-02 1:41PM EST60.0014.4712.7013.700.00-12458.35%
BJ230317C000650002023-02-01 2:16PM EST65.009.908.509.100.00-2430946.63%
BJ230317C000700002023-02-03 1:03PM EST70.005.435.005.30-0.97-15.16%41,30640.38%
BJ230317C000750002023-02-03 3:11PM EST75.002.552.452.60-0.92-26.51%771,03536.91%
BJ230317C000800002023-02-03 10:28AM EST80.001.130.951.05-0.27-19.29%476434.91%
BJ230317C000850002023-02-03 2:48PM EST85.000.390.250.40-0.16-29.09%120534.86%
BJ230317C000900002022-11-30 12:55PM EST90.001.200.000.200.00-62137.60%
BJ230317C000950002022-12-02 9:42AM EST95.000.300.000.750.00-14850.78%
BJ230317C001000002022-11-10 3:43PM EST100.001.650.000.500.00-1353.52%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJ230317P000500002022-12-30 12:27PM EST50.000.470.000.300.00-13858.40%
BJ230317P000550002023-02-01 9:37AM EST55.000.160.000.300.00-328852.15%
BJ230317P000600002023-02-03 2:09PM EST60.000.370.350.45+0.04+12.12%21,72842.73%
BJ230317P000650002023-02-03 2:27PM EST65.000.950.951.10+0.13+15.85%169,92239.36%
BJ230317P000700002023-02-03 3:38PM EST70.002.352.252.40+0.40+20.51%992,14535.91%
BJ230317P000750002023-02-02 2:52PM EST75.003.904.504.800.00-35651833.62%
BJ230317P000800002022-12-28 3:35PM EST80.0013.6510.1010.700.00-19156.59%
BJ230317P000850002022-12-02 12:25PM EST85.0014.5218.5019.300.00-80108.25%
BJ230317P000900002022-11-03 2:44PM EST90.0014.2018.9019.500.00--166.43%
BJ230317P001000002022-11-16 11:27AM EST100.0022.1031.1032.100.00-40117.36%