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 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117C00035000 | 2023-11-01 1:22PM EDT | 35.00 | 36.00 | 30.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| BJ250117C00040000 | 2024-05-24 2:06PM EDT | 40.00 | 49.41 | 47.30 | 51.70 | 0.00 | - | 10 | 11 | 86.82% |
| BJ250117C00045000 | 2023-07-20 2:37PM EDT | 45.00 | 24.46 | 26.70 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| BJ250117C00050000 | 2024-01-30 10:35AM EDT | 50.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BJ250117C00055000 | 2024-07-10 1:31PM EDT | 55.00 | 36.00 | 32.40 | 36.80 | 0.00 | - | 100 | 74 | 57.91% |
| BJ250117C00060000 | 2024-07-16 11:06AM EDT | 60.00 | 33.20 | 27.50 | 32.20 | 0.00 | - | 5 | 20 | 51.78% |
| BJ250117C00065000 | 2024-05-24 2:20PM EDT | 65.00 | 26.07 | 24.80 | 26.60 | 0.00 | - | 1 | 123 | 50.02% |
| BJ250117C00070000 | 2024-07-08 10:53AM EDT | 70.00 | 21.86 | 19.10 | 23.00 | 0.00 | - | 1 | 760 | 55.25% |
| BJ250117C00075000 | 2024-07-23 3:28PM EDT | 75.00 | 19.90 | 15.60 | 17.00 | 0.00 | - | 37 | 271 | 40.58% |
| BJ250117C00080000 | 2024-07-23 3:37PM EDT | 80.00 | 15.91 | 12.90 | 13.30 | 0.00 | - | 32 | 1,119 | 37.84% |
| BJ250117C00085000 | 2024-07-26 3:27PM EDT | 85.00 | 9.70 | 9.70 | 10.10 | -1.80 | -15.65% | 9 | 227 | 35.83% |
| BJ250117C00090000 | 2024-07-26 3:54PM EDT | 90.00 | 7.10 | 7.10 | 7.40 | -2.00 | -21.98% | 12 | 231 | 34.17% |
| BJ250117C00095000 | 2024-07-16 3:49PM EDT | 95.00 | 7.00 | 4.90 | 5.20 | 0.00 | - | 2 | 149 | 32.72% |
| BJ250117C00100000 | 2024-07-19 12:54PM EDT | 100.00 | 4.50 | 3.30 | 3.50 | 0.00 | - | 12 | 64 | 31.47% |
| BJ250117C00105000 | 2024-07-15 1:10PM EDT | 105.00 | 3.01 | 2.20 | 2.40 | 0.00 | - | 1 | 90 | 31.19% |
| BJ250117C00110000 | 2024-07-18 11:21AM EDT | 110.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 2 | 357 | 31.20% |
| BJ250117C00115000 | 2024-07-08 9:36AM EDT | 115.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 79 | 31.46% |
| BJ250117C00120000 | 2024-07-18 11:54AM EDT | 120.00 | 1.02 | 0.70 | 0.85 | 0.00 | - | 1 | 1,076 | 32.20% |
| BJ250117C00125000 | 2024-07-19 10:14AM EDT | 125.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 33.11% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117P00035000 | 2024-06-12 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 64.55% |
| BJ250117P00040000 | 2024-05-24 10:26AM EDT | 40.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 59.23% |
| BJ250117P00045000 | 2024-02-12 10:55AM EDT | 45.00 | 0.86 | 0.05 | 1.80 | 0.00 | - | 2 | 22 | 66.55% |
| BJ250117P00050000 | 2024-05-23 9:39AM EDT | 50.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 4 | 54 | 51.22% |
| BJ250117P00055000 | 2024-07-24 3:00PM EDT | 55.00 | 0.34 | 0.05 | 0.45 | 0.00 | - | 10 | 459 | 41.99% |
| BJ250117P00060000 | 2024-07-02 3:54PM EDT | 60.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | 1 | 759 | 36.21% |
| BJ250117P00065000 | 2024-07-23 2:56PM EDT | 65.00 | 0.55 | 0.60 | 0.85 | 0.00 | - | 261 | 723 | 34.19% |
| BJ250117P00070000 | 2024-07-25 10:43AM EDT | 70.00 | 1.25 | 1.10 | 1.35 | 0.00 | - | 2 | 1,146 | 31.92% |
| BJ250117P00075000 | 2024-07-23 3:44PM EDT | 75.00 | 1.55 | 1.90 | 2.10 | 0.00 | - | 156 | 304 | 29.76% |
| BJ250117P00080000 | 2024-07-26 11:00AM EDT | 80.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 446 | 191 | 28.68% |
| BJ250117P00085000 | 2024-07-24 3:39PM EDT | 85.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 1,643 | 1,584 | 27.15% |
| BJ250117P00090000 | 2024-07-25 9:41AM EDT | 90.00 | 7.10 | 6.70 | 7.40 | 0.00 | - | 5 | 101 | 25.79% |
| BJ250117P00095000 | 2024-07-15 1:32PM EDT | 95.00 | 8.78 | 9.00 | 10.30 | 0.00 | - | 1 | 10 | 24.39% |
| BJ250117P00100000 | 2024-07-12 12:38PM EDT | 100.00 | 11.30 | 13.00 | 15.10 | 0.00 | - | 6 | 17 | 29.43% |
| BJ250117P00105000 | 2024-07-15 10:34AM EDT | 105.00 | 15.30 | 16.70 | 19.10 | 0.00 | - | 1 | 2 | 29.37% |
| BJ250117P00115000 | 2023-05-23 11:52AM EDT | 115.00 | 49.50 | 49.60 | 54.40 | 0.00 | - | 10 | 0 | 137.51% |
© 2024 Yahoo. All rights reserved.