BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 202.93% |
| BJ240517C00055000 | 2024-03-07 10:38AM EDT | 55.00 | 19.60 | 19.10 | 23.00 | 0.00 | - | 1 | 0 | 130.08% |
| BJ240517C00060000 | 2024-03-27 3:48PM EDT | 60.00 | 16.48 | 14.70 | 17.50 | 0.00 | - | 1 | 28 | 92.24% |
| BJ240517C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 8.75 | 10.00 | 13.50 | 0.00 | - | 15 | 144 | 90.28% |
| BJ240517C00070000 | 2024-04-22 9:59AM EDT | 70.00 | 7.30 | 4.90 | 7.20 | +2.50 | +52.08% | 1 | 310 | 41.70% |
| BJ240517C00075000 | 2024-04-25 10:01AM EDT | 75.00 | 3.00 | 2.70 | 2.90 | +0.55 | +22.45% | 2 | 660 | 28.86% |
| BJ240517C00080000 | 2024-04-25 12:30PM EDT | 80.00 | 0.70 | 0.55 | 0.70 | +0.25 | +55.56% | 34 | 2,347 | 26.29% |
| BJ240517C00085000 | 2024-04-25 12:26PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 26 | 841 | 28.32% |
| BJ240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 6 | 331 | 41.90% |
| BJ240517C00095000 | 2024-04-08 10:00AM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 54.69% |
| BJ240517C00100000 | 2023-11-17 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 61.72% |
| BJ240517C00105000 | 2023-11-01 2:07PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 130.47% |
| BJ240517C00110000 | 2023-11-16 3:24PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 12 | 75.00% |
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 | 123.44% |
| BJ240517P00040000 | 2024-04-22 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 103.91% |
| BJ240517P00045000 | 2024-03-20 10:43AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 85.94% |
| BJ240517P00050000 | 2024-03-19 12:36PM EDT | 50.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 107.72% |
| BJ240517P00055000 | 2024-03-19 12:36PM EDT | 55.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 87.21% |
| BJ240517P00060000 | 2024-04-18 11:02AM EDT | 60.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 62 | 52.15% |
| BJ240517P00065000 | 2024-04-24 10:55AM EDT | 65.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 10 | 270 | 40.23% |
| BJ240517P00070000 | 2024-04-24 2:40PM EDT | 70.00 | 0.34 | 0.20 | 0.35 | +0.02 | +6.25% | 1 | 1,398 | 31.06% |
| BJ240517P00075000 | 2024-04-25 1:39PM EDT | 75.00 | 1.25 | 1.05 | 1.20 | -0.10 | -7.41% | 31 | 1,022 | 24.37% |
| BJ240517P00080000 | 2024-04-22 1:25PM EDT | 80.00 | 6.00 | 3.90 | 4.50 | 0.00 | - | 16 | 414 | 29.27% |
| BJ240517P00090000 | 2024-04-11 2:33PM EDT | 90.00 | 10.85 | 11.80 | 15.60 | 0.00 | - | - | 0 | 82.57% |
| BJ240517P00095000 | 2024-04-11 2:33PM EDT | 95.00 | 15.85 | 16.80 | 19.90 | 0.00 | - | - | 0 | 83.50% |
© 2024 Yahoo. All rights reserved.