BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119C00030000 | 2022-08-18 2:04PM EDT | 30.00 | 46.48 | 48.70 | 53.00 | 0.00 | - | 10 | 23 | 103.02% |
| BJ240119C00035000 | 2022-07-26 11:44AM EDT | 35.00 | 35.80 | 39.00 | 40.90 | 0.00 | - | 3 | 3 | 51.47% |
| BJ240119C00040000 | 2022-09-09 3:53PM EDT | 40.00 | 42.40 | 37.50 | 39.60 | 0.00 | - | 1 | 29 | 62.90% |
| BJ240119C00045000 | 2022-09-19 9:48AM EDT | 45.00 | 36.79 | 33.50 | 35.10 | 0.00 | - | 2 | 0 | 58.02% |
| BJ240119C00050000 | 2022-09-30 3:57PM EDT | 50.00 | 28.99 | 29.30 | 31.60 | 0.00 | - | 1 | 16 | 54.97% |
| BJ240119C00055000 | 2022-09-14 12:34PM EDT | 55.00 | 29.30 | 25.70 | 28.20 | 0.00 | - | 18 | 18 | 52.88% |
| BJ240119C00060000 | 2022-09-23 2:21PM EDT | 60.00 | 21.50 | 21.90 | 24.00 | 0.00 | - | 20 | 30 | 52.18% |
| BJ240119C00065000 | 2022-09-19 12:54PM EDT | 65.00 | 21.40 | 19.70 | 20.80 | 0.00 | - | 2 | 134 | 49.80% |
| BJ240119C00070000 | 2022-09-28 1:19PM EDT | 70.00 | 19.00 | 16.80 | 17.80 | 0.00 | - | 1 | 87 | 47.52% |
| BJ240119C00075000 | 2022-09-29 10:12AM EDT | 75.00 | 15.60 | 13.00 | 15.70 | 0.00 | - | 9 | 35 | 47.42% |
| BJ240119C00080000 | 2022-09-14 10:39AM EDT | 80.00 | 14.00 | 10.90 | 13.30 | 0.00 | - | 5 | 14 | 45.73% |
| BJ240119C00085000 | 2022-09-23 1:19PM EDT | 85.00 | 9.67 | 9.10 | 11.10 | 0.00 | - | 60 | 0 | 44.03% |
| BJ240119C00090000 | 2022-09-23 11:58AM EDT | 90.00 | 8.80 | 7.70 | 10.30 | 0.00 | - | 5 | 19 | 45.87% |
| BJ240119C00095000 | 2022-09-23 12:11PM EDT | 95.00 | 7.20 | 6.30 | 7.90 | 0.00 | - | 3 | 5 | 42.40% |
| BJ240119C00100000 | 2022-09-23 9:30AM EDT | 100.00 | 4.80 | 5.10 | 7.30 | 0.00 | - | 1 | 13 | 43.85% |
| BJ240119C00105000 | 2022-09-19 10:04AM EDT | 105.00 | 5.70 | 4.00 | 6.10 | 0.00 | - | 10 | 2 | 43.00% |
| BJ240119C00110000 | 2022-10-03 10:46AM EDT | 110.00 | 4.20 | 3.70 | 4.90 | 0.00 | - | 10 | 33 | 41.63% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240119P00030000 | 2022-07-01 1:44PM EDT | 30.00 | 1.46 | 0.00 | 1.85 | 0.00 | - | 1 | 19 | 54.88% |
| BJ240119P00035000 | 2022-08-08 3:54PM EDT | 35.00 | 1.27 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 52.69% |
| BJ240119P00040000 | 2022-09-29 2:19PM EDT | 40.00 | 1.77 | 1.45 | 2.30 | 0.00 | - | 10 | 33 | 51.43% |
| BJ240119P00045000 | 2022-09-16 12:46PM EDT | 45.00 | 2.30 | 1.80 | 3.20 | 0.00 | - | 20 | 37 | 49.30% |
| BJ240119P00050000 | 2022-09-14 10:38AM EDT | 50.00 | 3.10 | 2.40 | 4.30 | 0.00 | - | 40 | 31 | 47.34% |
| BJ240119P00055000 | 2022-01-18 1:10AM EDT | 55.00 | 8.31 | 7.60 | 9.60 | 0.00 | - | - | 0 | 57.74% |
| BJ240119P00060000 | 2022-09-14 10:21AM EDT | 60.00 | 5.37 | 5.10 | 6.80 | 0.00 | - | 10 | 21 | 42.36% |
| BJ240119P00065000 | 2022-08-30 11:24AM EDT | 65.00 | 7.75 | 6.50 | 8.10 | 0.00 | - | 7 | 151 | 39.12% |
| BJ240119P00070000 | 2022-09-29 3:24PM EDT | 70.00 | 9.37 | 8.90 | 10.60 | 0.00 | - | 75 | 377 | 39.13% |
| BJ240119P00075000 | 2022-09-14 3:17PM EDT | 75.00 | 10.40 | 10.60 | 12.60 | 0.00 | - | 40 | 181 | 36.67% |
| BJ240119P00080000 | 2022-09-23 12:04PM EDT | 80.00 | 14.90 | 13.00 | 15.60 | 0.00 | - | 1 | 10 | 36.40% |
| BJ240119P00085000 | 2022-08-26 12:26PM EDT | 85.00 | 19.52 | 17.20 | 19.60 | 0.00 | - | 10 | 8 | 38.27% |
© 2022 Yahoo. All rights reserved.
