BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240816C00055000 | 2024-01-09 11:02AM EDT | 55.00 | 14.20 | 14.20 | 14.50 | 0.00 | - | - | 2 | 0.00% |
| BJ240816C00060000 | 2024-04-10 1:52PM EDT | 60.00 | 20.90 | 17.00 | 19.10 | 0.00 | - | 1 | 16 | 53.30% |
| BJ240816C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 13.11 | 12.60 | 12.90 | 0.00 | - | 1 | 26 | 40.06% |
| BJ240816C00070000 | 2024-04-29 2:46PM EDT | 70.00 | 8.68 | 8.60 | 8.90 | 0.00 | - | 2 | 65 | 35.30% |
| BJ240816C00075000 | 2024-04-30 9:53AM EDT | 75.00 | 5.90 | 5.40 | 5.60 | -0.27 | -4.38% | 2 | 106 | 31.97% |
| BJ240816C00080000 | 2024-04-30 11:15AM EDT | 80.00 | 3.00 | 3.00 | 3.20 | -0.70 | -18.92% | 1 | 191 | 29.87% |
| BJ240816C00085000 | 2024-04-26 2:50PM EDT | 85.00 | 1.95 | 1.55 | 1.75 | 0.00 | - | 3 | 334 | 29.24% |
| BJ240816C00090000 | 2024-04-22 11:45AM EDT | 90.00 | 0.64 | 0.75 | 0.90 | 0.00 | - | 10 | 47 | 28.91% |
| BJ240816C00095000 | 2024-04-18 2:30PM EDT | 95.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 30 | 130 | 29.64% |
| BJ240816C00100000 | 2024-04-12 9:35AM EDT | 100.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 49 | 31.84% |
| BJ240816C00105000 | 2024-04-10 1:40PM EDT | 105.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 3 | 39.65% |
| BJ240816C00110000 | 2024-03-25 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 42.87% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240816P00045000 | 2024-01-18 12:59PM EDT | 45.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 2 | 59.13% |
| BJ240816P00050000 | 2024-02-16 11:42AM EDT | 50.00 | 0.58 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 55.91% |
| BJ240816P00055000 | 2024-03-08 2:39PM EDT | 55.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 7 | 17 | 45.48% |
| BJ240816P00060000 | 2024-04-18 12:29PM EDT | 60.00 | 0.86 | 0.45 | 0.55 | 0.00 | - | 4 | 20 | 32.76% |
| BJ240816P00065000 | 2024-04-22 1:17PM EDT | 65.00 | 1.35 | 0.95 | 1.05 | 0.00 | - | 10 | 116 | 29.57% |
| BJ240816P00070000 | 2024-04-29 11:21AM EDT | 70.00 | 2.00 | 1.95 | 2.05 | 0.00 | - | 7 | 189 | 27.20% |
| BJ240816P00075000 | 2024-04-23 10:15AM EDT | 75.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 2 | 298 | 25.22% |
| BJ240816P00080000 | 2024-04-26 3:12PM EDT | 80.00 | 5.90 | 6.30 | 6.50 | 0.00 | - | 12 | 122 | 23.50% |
| BJ240816P00085000 | 2024-04-02 10:16AM EDT | 85.00 | 10.70 | 9.90 | 10.20 | 0.00 | - | 2 | 1 | 22.35% |
| BJ240816P00090000 | 2024-03-22 11:48AM EDT | 90.00 | 12.20 | 14.90 | 18.30 | 0.00 | - | 1 | 1 | 52.81% |
© 2024 Yahoo. All rights reserved.