BJ - BJ's Wholesale Club Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119C00030000 | 2023-05-26 1:40PM EDT | 30.00 | 32.90 | 32.60 | 34.30 | 0.00 | - | 15 | 22 | 75.93% |
| BJ240119C00035000 | 2023-01-13 3:04PM EDT | 35.00 | 36.50 | 39.80 | 43.90 | 0.00 | - | 2 | 3 | 191.55% |
| BJ240119C00040000 | 2023-04-20 3:36PM EDT | 40.00 | 39.20 | 29.70 | 33.80 | 0.00 | - | 2 | 33 | 122.13% |
| BJ240119C00045000 | 2023-05-16 2:57PM EDT | 45.00 | 28.53 | 19.20 | 19.90 | 0.00 | - | 10 | 32 | 50.39% |
| BJ240119C00050000 | 2023-05-30 12:16PM EDT | 50.00 | 14.50 | 14.60 | 15.80 | 0.00 | - | 1 | 15 | 48.05% |
| BJ240119C00055000 | 2023-05-10 10:07AM EDT | 55.00 | 21.50 | 11.20 | 11.80 | 0.00 | - | 1 | 19 | 42.16% |
| BJ240119C00060000 | 2023-06-02 12:41PM EDT | 60.00 | 8.00 | 7.80 | 8.20 | -0.55 | -6.43% | 2 | 52 | 37.01% |
| BJ240119C00065000 | 2023-06-02 3:27PM EDT | 65.00 | 5.30 | 5.20 | 5.50 | -0.15 | -2.75% | 53 | 59 | 34.28% |
| BJ240119C00070000 | 2023-06-02 2:36PM EDT | 70.00 | 3.45 | 3.20 | 3.50 | +0.05 | +1.47% | 13 | 542 | 32.37% |
| BJ240119C00075000 | 2023-06-02 10:08AM EDT | 75.00 | 2.05 | 1.90 | 2.15 | +0.05 | +2.50% | 1 | 211 | 31.20% |
| BJ240119C00080000 | 2023-06-02 3:01PM EDT | 80.00 | 1.16 | 1.10 | 1.25 | -0.08 | -6.45% | 3 | 289 | 30.21% |
| BJ240119C00085000 | 2023-06-02 3:24PM EDT | 85.00 | 0.65 | 0.60 | 0.70 | -0.07 | -9.72% | 50 | 532 | 29.48% |
| BJ240119C00090000 | 2023-05-31 2:35PM EDT | 90.00 | 0.48 | 0.35 | 0.50 | 0.00 | - | 85 | 290 | 30.69% |
| BJ240119C00095000 | 2023-05-22 10:00AM EDT | 95.00 | 0.30 | 0.15 | 0.30 | -0.78 | -72.22% | 75 | 127 | 30.66% |
| BJ240119C00100000 | 2023-06-02 3:25PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 47 | 856 | 32.42% |
| BJ240119C00105000 | 2023-05-26 12:00PM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 50 | 317 | 32.23% |
| BJ240119C00110000 | 2023-04-27 1:21PM EDT | 110.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 40 | 151 | 40.63% |
| BJ240119C00115000 | 2023-02-27 10:53AM EDT | 115.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 2 | 3 | 49.95% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119P00030000 | 2023-01-23 11:46AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| BJ240119P00035000 | 2023-03-01 3:27PM EDT | 35.00 | 0.69 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 75.37% |
| BJ240119P00040000 | 2023-06-02 1:16PM EDT | 40.00 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 3 | 44 | 40.04% |
| BJ240119P00045000 | 2023-06-02 3:59PM EDT | 45.00 | 0.95 | 0.85 | 0.95 | +0.10 | +11.76% | 5 | 177 | 35.65% |
| BJ240119P00050000 | 2023-06-02 11:50AM EDT | 50.00 | 1.50 | 1.45 | 1.65 | -0.23 | -13.29% | 3 | 100 | 32.84% |
| BJ240119P00055000 | 2023-05-26 2:01PM EDT | 55.00 | 2.55 | 2.40 | 2.65 | -0.15 | -5.56% | 5 | 21 | 29.60% |
| BJ240119P00060000 | 2023-05-30 3:47PM EDT | 60.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 402 | 279 | 26.76% |
| BJ240119P00065000 | 2023-06-01 9:43AM EDT | 65.00 | 6.30 | 6.10 | 6.50 | 0.00 | - | 15 | 684 | 24.33% |
| BJ240119P00070000 | 2023-05-23 9:46AM EDT | 70.00 | 7.50 | 9.10 | 9.90 | 0.00 | - | 5 | 1,368 | 23.71% |
| BJ240119P00075000 | 2023-05-23 10:38AM EDT | 75.00 | 10.30 | 13.00 | 13.90 | 0.00 | - | 1 | 1,337 | 22.94% |
| BJ240119P00080000 | 2023-05-31 3:10PM EDT | 80.00 | 17.28 | 17.40 | 18.40 | 0.00 | - | 1 | 197 | 22.71% |
| BJ240119P00085000 | 2023-03-09 12:34PM EDT | 85.00 | 11.10 | 11.30 | 14.50 | 0.00 | - | 21 | 90 | 0.00% |
| BJ240119P00090000 | 2022-11-09 4:56PM EDT | 90.00 | 18.10 | 20.20 | 22.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.