BJ - BJ's Wholesale Club Holdings, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230818C00060000 | 2023-05-30 3:50PM EDT | 60.00 | 4.27 | 4.20 | 4.40 | -0.53 | -11.04% | 7 | 34 | 31.57% |
| BJ230818C00065000 | 2023-05-30 2:43PM EDT | 65.00 | 1.70 | 1.70 | 1.85 | -0.18 | -9.57% | 133 | 438 | 27.87% |
| BJ230818C00070000 | 2023-05-30 2:43PM EDT | 70.00 | 0.60 | 0.50 | 0.70 | -0.09 | -13.04% | 89 | 630 | 27.39% |
| BJ230818C00075000 | 2023-05-26 3:36PM EDT | 75.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 222 | 1,218 | 27.78% |
| BJ230818C00080000 | 2023-05-25 3:46PM EDT | 80.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 16 | 542 | 40.23% |
| BJ230818C00085000 | 2023-05-23 9:36AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 340 | 46.78% |
| BJ230818C00090000 | 2023-05-10 3:54PM EDT | 90.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 3 | 170 | 52.73% |
| BJ230818C00095000 | 2023-05-01 10:03AM EDT | 95.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 3 | 149 | 50.88% |
| BJ230818C00100000 | 2023-01-11 2:10PM EDT | 100.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | - | 3 | 67.97% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230818P00035000 | 2022-12-16 4:59PM EDT | 35.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 74.80% |
| BJ230818P00040000 | 2023-05-25 3:01PM EDT | 40.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 55.76% |
| BJ230818P00045000 | 2023-05-25 2:53PM EDT | 45.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 49.22% |
| BJ230818P00050000 | 2023-05-25 2:49PM EDT | 50.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 12 | 36.91% |
| BJ230818P00055000 | 2023-05-30 11:43AM EDT | 55.00 | 1.10 | 0.85 | 1.10 | +0.15 | +15.79% | 12 | 122 | 31.20% |
| BJ230818P00060000 | 2023-05-30 3:49PM EDT | 60.00 | 2.15 | 2.05 | 2.25 | +0.10 | +4.88% | 75 | 113 | 25.77% |
| BJ230818P00065000 | 2023-05-30 1:04PM EDT | 65.00 | 5.10 | 4.50 | 4.80 | +0.25 | +5.15% | 4 | 316 | 22.71% |
| BJ230818P00070000 | 2023-05-26 10:04AM EDT | 70.00 | 8.21 | 8.30 | 9.10 | 0.00 | - | 14 | 656 | 26.03% |
| BJ230818P00075000 | 2023-05-26 11:38AM EDT | 75.00 | 12.90 | 13.10 | 14.00 | 0.00 | - | 10 | 27 | 32.96% |
| BJ230818P00080000 | 2023-05-23 1:58PM EDT | 80.00 | 15.98 | 18.10 | 18.90 | 0.00 | - | 1 | 0 | 38.18% |
| BJ230818P00090000 | 2023-02-27 1:00PM EDT | 90.00 | 17.50 | 14.40 | 16.30 | 0.00 | - | - | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.