BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240517C00050000 | 2024-03-11 1:02PM EDT | 50.00 | 24.73 | 27.40 | 32.00 | 0.00 | - | 4 | 4 | 197.56% |
| BJ240517C00055000 | 2024-03-07 10:38AM EDT | 55.00 | 19.60 | 19.10 | 23.00 | 0.00 | - | 1 | 0 | 123.88% |
| BJ240517C00060000 | 2024-03-27 3:48PM EDT | 60.00 | 16.48 | 16.60 | 16.90 | 0.00 | - | 1 | 28 | 54.49% |
| BJ240517C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 11.50 | 11.70 | 12.00 | +2.75 | +31.43% | 1 | 144 | 50.29% |
| BJ240517C00070000 | 2024-04-25 9:42AM EDT | 70.00 | 7.30 | 6.80 | 7.10 | 0.00 | - | 1 | 309 | 34.91% |
| BJ240517C00075000 | 2024-04-26 1:31PM EDT | 75.00 | 2.90 | 2.75 | 2.90 | -0.10 | -3.33% | 5 | 659 | 26.66% |
| BJ240517C00080000 | 2024-04-25 12:30PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 10 | 2,342 | 24.41% |
| BJ240517C00085000 | 2024-04-26 1:34PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 7 | 833 | 27.64% |
| BJ240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 6 | 331 | 38.87% |
| BJ240517C00095000 | 2024-04-08 10:00AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 58.98% |
| BJ240517C00100000 | 2023-11-17 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 61.13% |
| BJ240517C00105000 | 2023-11-01 2:07PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 129.52% |
| BJ240517C00110000 | 2023-11-16 3:24PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 12 | 74.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240517P00035000 | 2024-01-04 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 546 | 124.22% |
| BJ240517P00040000 | 2024-04-22 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 104.69% |
| BJ240517P00045000 | 2024-03-20 10:43AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 86.72% |
| BJ240517P00050000 | 2024-03-19 12:36PM EDT | 50.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 108.30% |
| BJ240517P00055000 | 2024-03-19 12:36PM EDT | 55.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 87.89% |
| BJ240517P00060000 | 2024-04-18 11:02AM EDT | 60.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 62 | 52.73% |
| BJ240517P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 270 | 45.70% |
| BJ240517P00070000 | 2024-04-25 11:34AM EDT | 70.00 | 0.34 | 0.20 | 0.25 | 0.00 | - | 1 | 1,397 | 28.91% |
| BJ240517P00075000 | 2024-04-26 10:35AM EDT | 75.00 | 1.05 | 1.00 | 1.10 | -0.20 | -16.00% | 15 | 1,005 | 24.22% |
| BJ240517P00080000 | 2024-04-26 12:47PM EDT | 80.00 | 3.70 | 3.70 | 4.00 | -2.30 | -38.33% | 1 | 414 | 24.07% |
| BJ240517P00090000 | 2024-04-11 2:33PM EDT | 90.00 | 10.85 | 13.40 | 14.60 | 0.00 | - | - | 0 | 54.79% |
| BJ240517P00095000 | 2024-04-11 2:33PM EDT | 95.00 | 15.85 | 17.50 | 19.60 | 0.00 | - | - | 0 | 50.59% |
© 2024 Yahoo. All rights reserved.