BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119C00030000 | 2022-11-11 1:42PM EST | 30.00 | 50.30 | 40.00 | 44.20 | 0.00 | - | 1 | 24 | 69.82% |
| BJ240119C00035000 | 2023-01-13 2:04PM EST | 35.00 | 36.50 | 35.50 | 39.20 | 0.00 | - | 2 | 3 | 61.72% |
| BJ240119C00040000 | 2022-09-09 2:53PM EST | 40.00 | 42.40 | 33.50 | 35.20 | 0.00 | - | 1 | 29 | 68.01% |
| BJ240119C00045000 | 2023-01-11 12:26PM EST | 45.00 | 27.25 | 27.60 | 30.20 | 0.00 | - | 1 | 32 | 54.66% |
| BJ240119C00050000 | 2023-01-24 9:32AM EST | 50.00 | 23.50 | 23.20 | 26.00 | 0.00 | - | 7 | 16 | 57.33% |
| BJ240119C00055000 | 2023-01-04 9:36AM EST | 55.00 | 19.05 | 19.60 | 22.20 | 0.00 | - | 1 | 19 | 53.45% |
| BJ240119C00060000 | 2022-11-18 11:15AM EST | 60.00 | 21.00 | 16.30 | 18.70 | 0.00 | - | 1 | 31 | 50.26% |
| BJ240119C00065000 | 2023-01-26 2:20PM EST | 65.00 | 13.10 | 12.80 | 15.30 | 0.00 | - | 1 | 37 | 46.70% |
| BJ240119C00070000 | 2023-01-24 10:20AM EST | 70.00 | 10.10 | 10.10 | 11.50 | 0.00 | - | 1 | 288 | 40.90% |
| BJ240119C00075000 | 2023-01-23 3:52PM EST | 75.00 | 7.80 | 6.60 | 9.60 | 0.00 | - | 2 | 139 | 41.15% |
| BJ240119C00080000 | 2023-01-27 12:26PM EST | 80.00 | 5.70 | 5.40 | 6.50 | 0.00 | - | 8 | 170 | 35.91% |
| BJ240119C00085000 | 2023-01-27 3:32PM EST | 85.00 | 4.10 | 2.85 | 5.70 | 0.00 | - | 34 | 234 | 37.96% |
| BJ240119C00090000 | 2023-01-24 3:53PM EST | 90.00 | 2.55 | 2.50 | 3.50 | 0.00 | - | 1 | 83 | 33.50% |
| BJ240119C00095000 | 2023-01-23 11:46AM EST | 95.00 | 1.80 | 0.60 | 2.55 | 0.00 | - | 5 | 35 | 32.85% |
| BJ240119C00100000 | 2023-01-23 1:25PM EST | 100.00 | 1.20 | 0.45 | 1.60 | 0.00 | - | 3 | 680 | 30.95% |
| BJ240119C00105000 | 2023-01-19 10:33AM EST | 105.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | 14 | 405 | 31.79% |
| BJ240119C00110000 | 2023-01-18 12:53PM EST | 110.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 2 | 141 | 31.25% |
| BJ240119C00115000 | 2022-11-14 11:15AM EST | 115.00 | 3.04 | 0.80 | 1.50 | 0.00 | - | 2 | 2 | 37.98% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119P00030000 | 2023-01-23 10:46AM EST | 30.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 56.96% |
| BJ240119P00035000 | 2023-01-03 3:34PM EST | 35.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 51.90% |
| BJ240119P00040000 | 2023-01-12 10:32AM EST | 40.00 | 1.07 | 0.00 | 2.55 | 0.00 | - | 3 | 41 | 58.36% |
| BJ240119P00045000 | 2023-01-27 10:55AM EST | 45.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 10 | 123 | 38.26% |
| BJ240119P00050000 | 2023-01-26 9:30AM EST | 50.00 | 1.80 | 1.40 | 2.60 | 0.00 | - | 2 | 50 | 40.98% |
| BJ240119P00055000 | 2023-01-19 10:52AM EST | 55.00 | 3.40 | 2.10 | 3.70 | 0.00 | - | 1 | 12 | 38.98% |
| BJ240119P00060000 | 2023-01-24 3:53PM EST | 60.00 | 4.11 | 2.50 | 5.10 | 0.00 | - | 2 | 30 | 37.09% |
| BJ240119P00065000 | 2023-01-23 2:56PM EST | 65.00 | 5.84 | 4.70 | 6.40 | 0.00 | - | 121 | 273 | 33.53% |
| BJ240119P00070000 | 2023-01-27 2:56PM EST | 70.00 | 7.26 | 6.30 | 8.10 | 0.00 | - | 120 | 670 | 30.38% |
| BJ240119P00075000 | 2023-01-27 3:52PM EST | 75.00 | 9.97 | 8.80 | 11.10 | 0.00 | - | 119 | 528 | 30.47% |
| BJ240119P00080000 | 2022-11-30 12:32PM EST | 80.00 | 12.30 | 15.70 | 16.50 | 0.00 | - | 2 | 161 | 37.87% |
| BJ240119P00085000 | 2022-11-28 2:26PM EST | 85.00 | 15.20 | 18.10 | 21.10 | 0.00 | - | 4 | 69 | 41.49% |
| BJ240119P00090000 | 2022-11-09 3:56PM EST | 90.00 | 18.10 | 20.20 | 22.50 | 0.00 | - | 1 | 4 | 31.51% |
© 2023 Yahoo. All rights reserved.
