BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230217C00050000 | 2022-07-13 9:54AM EST | 50.00 | 22.10 | 22.10 | 22.90 | 0.00 | - | - | 3 | 181.25% |
| BJ230217C00070000 | 2022-08-10 12:06PM EST | 70.00 | 9.15 | 8.10 | 9.50 | +1.11 | +13.81% | - | 23 | 144.14% |
| BJ230217C00075000 | 2022-08-09 11:18AM EST | 75.00 | 6.26 | 5.60 | 6.10 | 0.00 | - | 1 | 21 | 128.00% |
| BJ230217C00080000 | 2022-08-01 12:25PM EST | 80.00 | 4.74 | 3.90 | 4.30 | 0.00 | - | - | 5 | 124.22% |
| BJ230217C00085000 | 2022-08-04 9:28AM EST | 85.00 | 2.79 | 2.60 | 2.95 | 0.00 | - | - | 16 | 120.80% |
| BJ230217C00090000 | 2022-08-11 8:30AM EST | 90.00 | 2.10 | 1.80 | 2.00 | +0.20 | +10.53% | 2 | 8 | 119.68% |
| BJ230217C00105000 | 2022-08-11 8:55AM EST | 105.00 | 0.40 | 0.55 | 0.70 | -0.20 | -33.33% | 1 | 1 | 120.31% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ230217P00040000 | 2022-07-13 9:34AM EST | 40.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | - | 24 | 169.34% |
| BJ230217P00045000 | 2022-08-02 2:20PM EST | 45.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 4 | 5 | 153.13% |
| BJ230217P00050000 | 2022-07-05 1:40PM EST | 50.00 | 2.65 | 1.45 | 1.80 | 0.00 | - | - | 36 | 150.20% |
| BJ230217P00055000 | 2022-08-05 10:28AM EST | 55.00 | 2.44 | 2.30 | 2.45 | 0.00 | - | - | 64 | 138.53% |
| BJ230217P00060000 | 2022-08-04 9:42AM EST | 60.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 5 | 117 | 129.30% |
| BJ230217P00065000 | 2022-08-11 12:56PM EST | 65.00 | 5.10 | 4.90 | 5.30 | -0.30 | -5.56% | 3 | 16 | 121.92% |
| BJ230217P00070000 | 2022-08-08 1:35PM EST | 70.00 | 6.90 | 6.90 | 7.40 | 0.00 | - | - | 5 | 114.31% |
| BJ230217P00075000 | 2022-08-11 10:06AM EST | 75.00 | 10.00 | 9.60 | 10.00 | -1.73 | -14.75% | 1 | 4 | 107.91% |
| BJ230217P00080000 | 2022-07-28 12:36PM EST | 80.00 | 15.14 | 12.70 | 13.40 | 0.00 | - | - | 4 | 102.54% |
| BJ230217P00085000 | 2022-07-25 9:14AM EST | 85.00 | 18.30 | 16.40 | 17.00 | 0.00 | - | - | 1 | 94.73% |
© 2023 Yahoo. All rights reserved.
