BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor17 May 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 | 257.81% |
| BJ240517C00055000 | 2024-03-07 10:38AM EDT | 55.00 | 19.60 | 19.10 | 23.00 | 0.00 | - | 1 | 0 | 146.97% |
| BJ240517C00060000 | 2024-03-27 3:48PM EDT | 60.00 | 16.48 | 15.20 | 17.80 | 0.00 | - | 1 | 28 | 106.93% |
| BJ240517C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 11.50 | 11.00 | 12.50 | 0.00 | - | 1 | 143 | 63.87% |
| BJ240517C00070000 | 2024-05-06 3:40PM EDT | 70.00 | 6.14 | 6.20 | 8.90 | 0.00 | - | 2 | 309 | 84.42% |
| BJ240517C00075000 | 2024-05-07 10:11AM EDT | 75.00 | 3.00 | 2.60 | 2.70 | +0.90 | +42.86% | 25 | 761 | 23.15% |
| BJ240517C00080000 | 2024-05-07 9:53AM EDT | 80.00 | 0.40 | 0.25 | 0.40 | +0.20 | +100.00% | 59 | 2,350 | 24.56% |
| BJ240517C00085000 | 2024-05-03 3:49PM EDT | 85.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 838 | 45.22% |
| BJ240517C00090000 | 2024-04-22 9:57AM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 6 | 331 | 64.55% |
| BJ240517C00095000 | 2024-04-08 10:00AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 80.76% |
| BJ240517C00100000 | 2023-11-17 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 84.08% |
| BJ240517C00105000 | 2023-11-01 2:07PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 179.54% |
| BJ240517C00110000 | 2023-11-16 3:24PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 12 | 102.93% |
Putsfor17 May 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 | 176.56% |
| BJ240517P00040000 | 2024-04-22 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 149.22% |
| BJ240517P00045000 | 2024-03-20 10:43AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 232 | 124.22% |
| BJ240517P00050000 | 2024-03-19 12:36PM EDT | 50.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 155.47% |
| BJ240517P00055000 | 2024-03-19 12:36PM EDT | 55.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 126.66% |
| BJ240517P00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 62 | 87.11% |
| BJ240517P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 0.20 | 0.05 | 0.00 | +0.08 | +66.67% | 1 | 270 | 25.00% |
| BJ240517P00070000 | 2024-05-07 9:56AM EDT | 70.00 | 0.34 | 0.05 | 0.35 | +0.19 | +126.67% | 1 | 1,395 | 47.95% |
| BJ240517P00075000 | 2024-05-07 9:43AM EDT | 75.00 | 0.50 | 0.50 | 0.60 | -0.35 | -38.89% | 11 | 1,085 | 27.93% |
| BJ240517P00080000 | 2024-04-26 12:47PM EDT | 80.00 | 3.70 | 3.00 | 3.30 | 0.00 | - | 1 | 415 | 29.40% |
| BJ240517P00090000 | 2024-04-11 2:33PM EDT | 90.00 | 10.85 | 11.40 | 14.70 | 0.00 | - | - | 0 | 63.38% |
| BJ240517P00095000 | 2024-04-11 2:33PM EDT | 95.00 | 15.85 | 16.40 | 19.70 | 0.00 | - | - | 0 | 79.49% |
© 2024 Yahoo. All rights reserved.