BJ - BJ's Wholesale Club Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230616C00045000 | 2022-09-01 10:35AM EDT | 45.00 | 31.90 | 29.80 | 31.30 | 0.00 | - | - | 11 | 547.17% |
| BJ230616C00050000 | 2023-05-26 12:59PM EDT | 50.00 | 11.97 | 11.70 | 12.50 | 0.00 | - | 2 | 40 | 57.03% |
| BJ230616C00055000 | 2023-06-01 2:15PM EDT | 55.00 | 7.70 | 6.70 | 7.70 | 0.00 | - | 14 | 24 | 66.26% |
| BJ230616C00060000 | 2023-06-02 3:59PM EDT | 60.00 | 2.65 | 2.55 | 2.70 | -0.10 | -3.64% | 25 | 175 | 31.59% |
| BJ230616C00065000 | 2023-06-02 3:56PM EDT | 65.00 | 0.27 | 0.20 | 0.30 | -0.05 | -15.62% | 132 | 831 | 26.42% |
| BJ230616C00070000 | 2023-06-01 2:09PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,092 | 33.99% |
| BJ230616C00075000 | 2023-05-31 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,861 | 49.61% |
| BJ230616C00080000 | 2023-06-02 11:30AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 3 | 1,693 | 57.81% |
| BJ230616C00085000 | 2023-05-31 12:28PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 4,437 | 69.14% |
| BJ230616C00090000 | 2023-05-26 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 1,673 | 87.11% |
| BJ230616C00095000 | 2023-04-05 3:46PM EDT | 95.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 134.57% |
| BJ230616C00100000 | 2023-03-21 1:09PM EDT | 100.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 113.28% |
| BJ230616C00105000 | 2022-11-17 2:18PM EDT | 105.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 158.20% |
| BJ230616C00110000 | 2022-12-01 3:50PM EDT | 110.00 | 0.42 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 184.77% |
| BJ230616C00115000 | 2023-03-13 11:25AM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 133.59% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230616P00035000 | 2023-03-10 11:52AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 174.22% |
| BJ230616P00040000 | 2023-05-19 12:38PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 96.88% |
| BJ230616P00045000 | 2023-05-25 2:38PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 73.44% |
| BJ230616P00050000 | 2023-06-01 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,307 | 51.56% |
| BJ230616P00055000 | 2023-06-02 12:58PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 283 | 39.75% |
| BJ230616P00060000 | 2023-06-02 3:52PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | -0.01 | -2.44% | 61 | 386 | 27.64% |
| BJ230616P00065000 | 2023-06-02 2:46PM EDT | 65.00 | 3.17 | 3.00 | 3.20 | +0.07 | +2.26% | 21 | 807 | 24.76% |
| BJ230616P00070000 | 2023-05-31 2:10PM EDT | 70.00 | 7.42 | 7.60 | 8.20 | 0.00 | - | 5 | 137 | 47.75% |
| BJ230616P00075000 | 2023-06-01 10:46AM EDT | 75.00 | 13.20 | 12.70 | 13.10 | 0.00 | - | 1 | 479 | 59.96% |
| BJ230616P00080000 | 2023-06-01 9:59AM EDT | 80.00 | 18.00 | 17.60 | 18.30 | 0.00 | - | 2 | 194 | 89.84% |
| BJ230616P00085000 | 2023-05-10 9:30AM EDT | 85.00 | 11.40 | 22.50 | 23.50 | 0.00 | - | 1 | 0 | 75.78% |
| BJ230616P00090000 | 2023-05-10 9:30AM EDT | 90.00 | 16.30 | 27.40 | 28.40 | 0.00 | - | 1 | 0 | 126.17% |
| BJ230616P00095000 | 2023-05-10 9:30AM EDT | 95.00 | 21.40 | 32.30 | 33.50 | 0.00 | - | - | 0 | 145.80% |
| BJ230616P00100000 | 2023-05-10 9:30AM EDT | 100.00 | 26.40 | 37.40 | 38.30 | 0.00 | - | - | 0 | 144.92% |
| BJ230616P00105000 | 2023-05-10 10:05AM EDT | 105.00 | 30.90 | 42.70 | 43.40 | 0.00 | - | 1 | 0 | 127.73% |
© 2023 Yahoo. All rights reserved.