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:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ220520C00030000 | 2021-11-19 2:35PM EDT | 30.00 | 40.30 | 35.10 | 37.20 | 0.00 | - | 1 | 0 | 641.99% |
| BJ220520C00045000 | 2021-11-18 3:50PM EDT | 45.00 | 27.30 | 20.90 | 21.90 | 0.00 | - | - | 6 | 375.88% |
| BJ220520C00050000 | 2021-12-08 11:09AM EDT | 50.00 | 19.26 | 14.90 | 15.30 | 0.00 | - | 2 | 12 | 209.38% |
| BJ220520C00055000 | 2021-11-12 1:05PM EDT | 55.00 | 11.20 | 13.60 | 14.50 | 0.00 | - | 3 | 5 | 347.36% |
| BJ220520C00060000 | 2022-01-05 3:50PM EDT | 60.00 | 8.40 | 7.60 | 8.20 | -0.26 | -3.00% | 1 | 17 | 210.99% |
| BJ220520C00065000 | 2021-12-31 1:00PM EDT | 65.00 | 7.30 | 5.20 | 5.50 | 0.00 | - | 10 | 33 | 210.69% |
| BJ220520C00070000 | 2022-01-05 12:04PM EDT | 70.00 | 4.48 | 3.30 | 3.60 | -0.72 | -13.85% | 2 | 42 | 209.18% |
| BJ220520C00075000 | 2021-12-23 2:25PM EDT | 75.00 | 2.45 | 2.05 | 2.35 | 0.00 | - | 5 | 9 | 210.84% |
| BJ220520C00080000 | 2022-01-05 12:16PM EDT | 80.00 | 1.74 | 1.20 | 1.40 | +0.09 | +5.45% | 2 | 255 | 208.40% |
| BJ220520C00085000 | 2021-11-18 4:40PM EDT | 85.00 | 2.85 | 0.95 | 1.65 | 0.00 | - | - | 3 | 243.26% |
| BJ220520C00090000 | 2021-12-31 2:48PM EDT | 90.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 218.95% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ220520P00035000 | 2021-11-10 7:49AM EDT | 35.00 | 0.57 | 0.05 | 0.45 | 0.00 | - | - | 2 | 328.91% |
| BJ220520P00045000 | 2021-11-26 11:12AM EDT | 45.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 1 | 3 | 270.90% |
| BJ220520P00050000 | 2021-11-19 11:33AM EDT | 50.00 | 0.95 | 1.35 | 1.55 | 0.00 | - | 2 | 0 | 258.69% |
| BJ220520P00055000 | 2021-12-30 1:28PM EDT | 55.00 | 1.90 | 2.40 | 2.70 | 0.00 | - | - | 12 | 246.68% |
| BJ220520P00060000 | 2021-11-18 3:10PM EDT | 60.00 | 2.58 | 3.90 | 4.30 | 0.00 | - | 1 | 5 | 232.52% |
| BJ220520P00065000 | 2021-11-18 3:10PM EDT | 65.00 | 4.08 | 6.10 | 6.40 | 0.00 | - | - | 1 | 219.29% |
| BJ220520P00070000 | 2021-12-31 2:48PM EDT | 70.00 | 7.90 | 9.50 | 9.90 | 0.00 | - | 1 | 1 | 231.49% |
