BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116C00035000 | 2024-01-17 4:40PM EDT | 35.00 | 35.70 | 34.50 | 39.50 | 0.00 | - | - | 2 | 0.00% |
| BJ260116C00040000 | 2024-04-15 2:35PM EDT | 40.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BJ260116C00045000 | 2024-04-29 3:49PM EDT | 45.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| BJ260116C00050000 | 2024-04-19 2:15PM EDT | 50.00 | 29.30 | 29.00 | 33.50 | 0.00 | - | 1 | 9 | 54.11% |
| BJ260116C00055000 | 2024-03-28 1:12PM EDT | 55.00 | 27.98 | 28.30 | 29.00 | 0.00 | - | 2 | 7 | 48.28% |
| BJ260116C00060000 | 2024-04-15 2:35PM EDT | 60.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BJ260116C00065000 | 2024-03-18 1:50PM EDT | 65.00 | 21.95 | 18.30 | 20.90 | 0.00 | - | 2 | 17 | 39.92% |
| BJ260116C00070000 | 2024-04-03 9:30AM EDT | 70.00 | 16.94 | 15.50 | 19.60 | 0.00 | - | 500 | 564 | 43.07% |
| BJ260116C00075000 | 2024-04-25 11:17AM EDT | 75.00 | 15.50 | 12.40 | 15.00 | 0.00 | - | 5 | 224 | 36.58% |
| BJ260116C00080000 | 2024-04-25 10:28AM EDT | 80.00 | 12.80 | 10.30 | 13.00 | 0.00 | - | 1 | 832 | 36.49% |
| BJ260116C00085000 | 2024-04-03 9:30AM EDT | 85.00 | 9.64 | 8.30 | 11.80 | 0.00 | - | 500 | 512 | 37.80% |
| BJ260116C00090000 | 2024-04-18 2:16PM EDT | 90.00 | 7.30 | 6.70 | 10.10 | 0.00 | - | 14 | 525 | 37.30% |
| BJ260116C00095000 | 2024-04-19 11:42AM EDT | 95.00 | 6.00 | 4.90 | 8.80 | 0.00 | - | 100 | 1,251 | 37.32% |
| BJ260116C00100000 | 2024-04-12 2:16PM EDT | 100.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 500 | 500 | 6.25% |
| BJ260116C00105000 | 2024-04-23 10:05AM EDT | 105.00 | 4.00 | 2.30 | 6.20 | 0.00 | - | 1 | 1 | 36.04% |
| BJ260116C00110000 | 2024-04-25 12:11PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| BJ260116C00115000 | 2024-04-25 9:54AM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116P00035000 | 2024-02-26 10:53AM EDT | 35.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 40.02% |
| BJ260116P00040000 | 2024-04-25 2:34PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| BJ260116P00045000 | 2024-03-05 2:58PM EDT | 45.00 | 1.39 | 1.10 | 1.45 | 0.00 | - | 1 | 6 | 33.77% |
| BJ260116P00050000 | 2024-02-23 4:22PM EDT | 50.00 | 2.06 | 1.60 | 2.20 | 0.00 | - | 2 | 3 | 32.54% |
| BJ260116P00055000 | 2024-04-22 11:33AM EDT | 55.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| BJ260116P00060000 | 2024-04-22 11:44AM EDT | 60.00 | 4.00 | 1.80 | 5.40 | 0.00 | - | 2 | 11 | 33.56% |
| BJ260116P00065000 | 2024-04-24 1:11PM EDT | 65.00 | 4.80 | 2.85 | 6.70 | 0.00 | - | 7 | 205 | 31.37% |
| BJ260116P00070000 | 2024-04-24 10:44AM EDT | 70.00 | 6.50 | 5.00 | 7.90 | 0.00 | - | 2 | 15 | 28.33% |
| BJ260116P00075000 | 2024-04-24 12:55PM EDT | 75.00 | 8.60 | 6.20 | 10.50 | 0.00 | - | 6 | 24 | 28.35% |
| BJ260116P00080000 | 2024-04-25 11:03AM EDT | 80.00 | 10.60 | 9.30 | 12.30 | 0.00 | - | 1 | 212 | 25.46% |
| BJ260116P00085000 | 2024-04-29 11:04AM EDT | 85.00 | 13.40 | 12.00 | 15.50 | 0.00 | - | 3 | 69 | 25.28% |
| BJ260116P00090000 | 2024-04-29 10:25AM EDT | 90.00 | 16.40 | 15.10 | 19.00 | 0.00 | - | 1 | 11 | 25.04% |
| BJ260116P00095000 | 2024-04-22 11:42AM EDT | 95.00 | 22.60 | 18.80 | 22.80 | 0.00 | - | 4 | 16 | 24.85% |
| BJ260116P00100000 | 2024-04-29 11:05AM EDT | 100.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BJ260116P00110000 | 2023-11-16 1:29PM EDT | 110.00 | 42.00 | 42.00 | 46.50 | 0.00 | - | - | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.