BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119C00030000 | 2022-03-14 1:34PM EDT | 30.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BJ240119C00040000 | 2022-05-09 12:04PM EDT | 40.00 | 26.50 | 26.50 | 31.50 | 0.00 | - | 1 | 27 | 51.88% |
| BJ240119C00045000 | 2022-02-15 12:20PM EDT | 45.00 | 26.30 | 23.80 | 26.90 | 0.00 | - | 1 | 11 | 56.03% |
| BJ240119C00050000 | 2022-04-22 1:39PM EDT | 50.00 | 25.20 | 19.70 | 24.30 | 0.00 | - | 4 | 21 | 56.07% |
| BJ240119C00055000 | 2022-05-09 12:04PM EDT | 55.00 | 16.80 | 17.00 | 21.20 | 0.00 | - | 1 | 10 | 53.35% |
| BJ240119C00060000 | 2022-05-06 9:59AM EDT | 60.00 | 14.64 | 14.30 | 18.50 | 0.00 | - | 2 | 28 | 51.49% |
| BJ240119C00065000 | 2022-04-13 1:58PM EDT | 65.00 | 16.30 | 11.00 | 14.40 | 0.00 | - | 1 | 20 | 44.67% |
| BJ240119C00070000 | 2022-05-16 2:26PM EDT | 70.00 | 12.15 | 11.50 | 13.70 | +1.08 | +9.76% | 4 | 64 | 47.94% |
| BJ240119C00075000 | 2022-05-16 12:34PM EDT | 75.00 | 10.33 | 7.90 | 12.20 | -2.17 | -17.36% | 2 | 19 | 48.06% |
| BJ240119C00080000 | 2022-04-22 12:18PM EDT | 80.00 | 9.80 | 6.10 | 11.00 | 0.00 | - | 1 | 17 | 48.53% |
| BJ240119C00085000 | 2022-03-08 1:51PM EDT | 85.00 | 6.20 | 7.60 | 10.10 | 0.00 | - | 6 | 7 | 49.42% |
| BJ240119C00090000 | 2022-02-14 2:30PM EDT | 90.00 | 6.10 | 4.60 | 6.30 | 0.00 | - | 1 | 0 | 40.83% |
| BJ240119C00095000 | 2022-05-09 9:32AM EDT | 95.00 | 4.00 | 2.95 | 6.50 | 0.00 | - | 1 | 1 | 44.32% |
| BJ240119C00100000 | 2022-04-19 3:56PM EDT | 100.00 | 5.40 | 2.80 | 5.50 | 0.00 | - | - | 0 | 43.57% |
| BJ240119C00105000 | 2022-03-14 9:31AM EDT | 105.00 | 3.00 | 1.50 | 4.60 | 0.00 | - | - | 1 | 42.75% |
| BJ240119C00110000 | 2022-04-07 3:00PM EDT | 110.00 | 3.70 | 0.75 | 3.50 | 0.00 | - | 1 | 28 | 40.69% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119P00030000 | 2022-01-14 10:41AM EDT | 30.00 | 2.14 | 1.25 | 2.05 | 0.00 | - | 9 | 18 | 50.33% |
| BJ240119P00050000 | 2022-01-04 2:17PM EDT | 50.00 | 6.20 | 6.40 | 8.10 | 0.00 | - | 1 | 4 | 48.86% |
| BJ240119P00055000 | 2022-01-18 1:10AM EDT | 55.00 | 8.31 | 7.60 | 9.60 | 0.00 | - | - | 0 | 45.37% |
| BJ240119P00060000 | 2021-12-30 10:58AM EDT | 60.00 | 9.60 | 11.50 | 14.60 | 0.00 | - | 10 | 14 | 52.94% |
| BJ240119P00065000 | 2022-02-15 3:21PM EDT | 65.00 | 12.70 | 10.90 | 13.70 | 0.00 | - | 3 | 8 | 40.45% |
