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:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240621C00035000 | 2024-02-23 4:06PM EDT | 35.00 | 37.30 | 40.80 | 44.90 | 0.00 | - | 1 | 1 | 200.83% |
| BJ240621C00040000 | 2024-02-13 3:49PM EDT | 40.00 | 27.40 | 32.00 | 35.70 | 0.00 | - | 1 | 0 | 121.48% |
| BJ240621C00055000 | 2024-03-01 10:53AM EDT | 55.00 | 17.80 | 19.90 | 22.70 | 0.00 | - | 3 | 4 | 80.22% |
| BJ240621C00060000 | 2024-03-06 4:13PM EDT | 60.00 | 14.35 | 16.60 | 18.80 | 0.00 | - | 1 | 31 | 82.69% |
| BJ240621C00065000 | 2024-04-26 1:21PM EDT | 65.00 | 12.80 | 10.10 | 11.10 | 0.00 | - | 1 | 344 | 45.14% |
| BJ240621C00070000 | 2024-04-29 2:46PM EDT | 70.00 | 7.51 | 6.30 | 7.00 | 0.00 | - | 3 | 122 | 38.75% |
| BJ240621C00075000 | 2024-04-30 3:52PM EDT | 75.00 | 3.93 | 3.60 | 3.80 | -0.17 | -4.15% | 1 | 737 | 34.82% |
| BJ240621C00080000 | 2024-04-30 3:15PM EDT | 80.00 | 2.05 | 1.55 | 1.75 | -0.36 | -14.94% | 14 | 922 | 32.67% |
| BJ240621C00085000 | 2024-04-30 1:45PM EDT | 85.00 | 0.83 | 0.55 | 0.75 | -0.12 | -12.63% | 22 | 1,673 | 32.47% |
| BJ240621C00090000 | 2024-04-30 1:45PM EDT | 90.00 | 0.35 | 0.25 | 0.40 | +0.07 | +25.00% | 20 | 42 | 34.96% |
| BJ240621C00095000 | 2024-04-26 10:18AM EDT | 95.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3,000 | 4,033 | 44.48% |
| BJ240621C00100000 | 2024-03-11 12:34PM EDT | 100.00 | 0.22 | 0.20 | 0.35 | 0.00 | - | 1 | 14 | 47.46% |
| BJ240621C00105000 | 2023-11-27 11:14AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 54.15% |
| BJ240621C00110000 | 2023-11-16 1:23PM EDT | 110.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 54.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240621P00035000 | 2023-12-01 11:47AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 115.04% |
| BJ240621P00040000 | 2023-11-17 3:25PM EDT | 40.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 4 | 11 | 97.07% |
| BJ240621P00045000 | 2024-02-07 3:16PM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 81.05% |
| BJ240621P00050000 | 2024-03-12 12:27PM EDT | 50.00 | 0.14 | 0.00 | 1.70 | 0.00 | - | 1 | 40 | 80.96% |
| BJ240621P00055000 | 2024-02-23 2:54PM EDT | 55.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 53.32% |
| BJ240621P00060000 | 2024-04-17 1:42PM EDT | 60.00 | 0.32 | 0.20 | 0.50 | 0.00 | - | 2 | 108 | 43.90% |
| BJ240621P00065000 | 2024-04-24 12:22PM EDT | 65.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 1 | 603 | 37.13% |
| BJ240621P00070000 | 2024-04-29 2:37PM EDT | 70.00 | 1.40 | 1.55 | 1.65 | 0.00 | - | 23 | 541 | 31.90% |
| BJ240621P00075000 | 2024-04-29 12:40PM EDT | 75.00 | 2.81 | 3.30 | 3.50 | -0.19 | -6.33% | 2 | 382 | 29.36% |
| BJ240621P00080000 | 2024-04-26 3:29PM EDT | 80.00 | 5.20 | 6.30 | 6.60 | 0.00 | - | 16 | 22 | 27.89% |
| BJ240621P00085000 | 2024-04-16 10:54AM EDT | 85.00 | 9.20 | 9.10 | 12.00 | 0.00 | - | 31 | 31 | 43.97% |
© 2024 Yahoo. All rights reserved.