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:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230616C00045000 | 2022-09-01 9:35AM EST | 45.00 | 31.90 | 29.80 | 31.30 | 0.00 | - | - | 11 | 88.48% |
| BJ230616C00050000 | 2023-01-20 3:22PM EST | 50.00 | 19.70 | 23.40 | 24.50 | 0.00 | - | 30 | 40 | 56.81% |
| BJ230616C00060000 | 2022-09-27 9:37AM EST | 60.00 | 20.80 | 19.80 | 21.50 | 0.00 | - | 1 | 5 | 85.52% |
| BJ230616C00065000 | 2023-02-02 3:56PM EST | 65.00 | 12.20 | 10.80 | 11.30 | 0.00 | - | 2 | 224 | 41.83% |
| BJ230616C00070000 | 2023-02-02 2:32PM EST | 70.00 | 8.70 | 7.40 | 7.80 | 0.00 | - | 25 | 417 | 37.73% |
| BJ230616C00075000 | 2023-02-02 2:42PM EST | 75.00 | 5.76 | 4.70 | 5.00 | 0.00 | - | 9 | 383 | 34.72% |
| BJ230616C00080000 | 2023-02-01 1:41PM EST | 80.00 | 3.20 | 2.75 | 2.95 | 0.00 | - | 202 | 434 | 32.48% |
| BJ230616C00085000 | 2023-02-01 2:55PM EST | 85.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 2 | 397 | 31.20% |
| BJ230616C00090000 | 2023-02-02 2:50PM EST | 90.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 431 | 447 | 30.13% |
| BJ230616C00095000 | 2023-01-06 3:59PM EST | 95.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 16 | 30.71% |
| BJ230616C00100000 | 2022-11-30 12:04PM EST | 100.00 | 1.35 | 0.00 | 1.05 | 0.00 | - | 7 | 18 | 41.92% |
| BJ230616C00105000 | 2022-11-17 1:18PM EST | 105.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 42.48% |
| BJ230616C00110000 | 2022-12-01 2:50PM EST | 110.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 51.93% |
| BJ230616C00115000 | 2023-01-23 12:01PM EST | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 9 | 37.11% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230616P00035000 | 2023-01-06 9:32AM EST | 35.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.22% |
| BJ230616P00040000 | 2022-12-28 3:57PM EST | 40.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 2 | 8 | 53.42% |
| BJ230616P00045000 | 2023-01-23 11:45AM EST | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 57.03% |
| BJ230616P00050000 | 2023-01-31 12:32PM EST | 50.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 1,286 | 42.19% |
| BJ230616P00055000 | 2023-01-23 12:06PM EST | 55.00 | 1.25 | 0.70 | 0.85 | 0.00 | - | 73 | 271 | 38.48% |
| BJ230616P00060000 | 2023-02-03 1:33PM EST | 60.00 | 1.30 | 1.30 | 1.45 | -0.05 | -3.70% | 4 | 60 | 35.25% |
| BJ230616P00065000 | 2023-02-03 12:45PM EST | 65.00 | 2.25 | 2.25 | 2.50 | +0.15 | +7.14% | 1 | 266 | 32.84% |
| BJ230616P00070000 | 2023-02-03 9:31AM EST | 70.00 | 3.40 | 3.70 | 4.10 | -1.60 | -32.00% | 229 | 936 | 30.52% |
| BJ230616P00075000 | 2023-02-03 9:52AM EST | 75.00 | 5.50 | 5.90 | 6.30 | -2.00 | -26.67% | 3,000 | 4,332 | 27.75% |
| BJ230616P00080000 | 2023-01-24 2:21PM EST | 80.00 | 11.70 | 9.00 | 9.40 | 0.00 | - | 1 | 330 | 25.66% |
| BJ230616P00085000 | 2022-11-17 1:31PM EST | 85.00 | 14.40 | 17.00 | 17.50 | 0.00 | - | 14 | 107 | 51.49% |
| BJ230616P00090000 | 2022-11-17 1:03PM EST | 90.00 | 17.70 | 21.40 | 22.20 | 0.00 | - | 2 | 23 | 55.84% |
© 2023 Yahoo. All rights reserved.
