BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117C00035000 | 2023-11-01 1:22PM EDT | 35.00 | 36.00 | 30.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| BJ250117C00040000 | 2024-05-24 2:06PM EDT | 40.00 | 49.41 | 47.30 | 51.70 | 0.00 | - | 10 | 11 | 102.22% |
| BJ250117C00045000 | 2023-07-20 2:37PM EDT | 45.00 | 24.46 | 26.70 | 29.80 | 0.00 | - | - | 0 | 0.00% |
| BJ250117C00050000 | 2024-01-30 10:35AM EDT | 50.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BJ250117C00055000 | 2024-06-20 12:41PM EDT | 55.00 | 35.87 | 30.90 | 34.80 | 0.00 | - | 1 | 107 | 53.91% |
| BJ250117C00060000 | 2024-05-23 9:53AM EDT | 60.00 | 27.06 | 28.50 | 31.50 | 0.00 | - | 5 | 19 | 61.67% |
| BJ250117C00065000 | 2024-05-24 2:20PM EDT | 65.00 | 26.07 | 24.80 | 26.60 | 0.00 | - | 1 | 123 | 56.60% |
| BJ250117C00070000 | 2024-06-25 1:36PM EDT | 70.00 | 22.60 | 18.90 | 19.80 | 0.00 | - | 1 | 0 | 42.59% |
| BJ250117C00075000 | 2024-07-03 11:28AM EDT | 75.00 | 15.00 | 14.20 | 15.80 | -4.30 | -22.28% | 1 | 0 | 39.08% |
| BJ250117C00080000 | 2024-07-03 12:55PM EDT | 80.00 | 12.00 | 11.80 | 12.30 | -1.40 | -10.45% | 2 | 1,179 | 36.67% |
| BJ250117C00085000 | 2024-06-10 10:11AM EDT | 85.00 | 11.00 | 8.80 | 9.20 | 0.00 | - | 4 | 0 | 34.45% |
| BJ250117C00090000 | 2024-07-03 9:41AM EDT | 90.00 | 5.71 | 6.40 | 6.70 | -0.99 | -14.78% | 1 | 0 | 32.97% |
| BJ250117C00095000 | 2024-07-03 9:47AM EDT | 95.00 | 3.90 | 4.30 | 4.70 | -2.80 | -41.79% | 3 | 139 | 31.70% |
| BJ250117C00100000 | 2024-06-28 11:17AM EDT | 100.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 3 | 66 | 30.76% |
| BJ250117C00105000 | 2024-06-20 1:20PM EDT | 105.00 | 3.00 | 1.90 | 2.20 | 0.00 | - | 1 | 0 | 30.48% |
| BJ250117C00110000 | 2024-07-02 1:45PM EDT | 110.00 | 1.50 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 30.35% |
| BJ250117C00115000 | 2024-07-03 11:43AM EDT | 115.00 | 0.90 | 0.90 | 1.05 | -0.20 | -18.18% | 4 | 0 | 30.59% |
| BJ250117C00120000 | 2024-06-24 2:58PM EDT | 120.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 101 | 1,075 | 30.98% |
| BJ250117C00125000 | 2024-07-01 10:21AM EDT | 125.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 1 | 0 | 31.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117P00035000 | 2024-06-12 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 59.57% |
| BJ250117P00040000 | 2024-05-24 10:26AM EDT | 40.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 54.49% |
| BJ250117P00045000 | 2024-02-12 10:55AM EDT | 45.00 | 0.86 | 0.05 | 1.80 | 0.00 | - | 2 | 22 | 61.18% |
| BJ250117P00050000 | 2024-05-23 9:39AM EDT | 50.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 4 | 54 | 46.83% |
| BJ250117P00055000 | 2024-05-23 10:00AM EDT | 55.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 5 | 459 | 40.60% |
| BJ250117P00060000 | 2024-07-02 3:54PM EDT | 60.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 1 | 759 | 34.03% |
| BJ250117P00065000 | 2024-07-01 3:45PM EDT | 65.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 1 | 984 | 31.54% |
| BJ250117P00070000 | 2024-06-18 3:35PM EDT | 70.00 | 1.47 | 1.35 | 1.60 | +0.19 | +14.84% | 5 | 0 | 29.98% |
| BJ250117P00075000 | 2024-06-18 3:35PM EDT | 75.00 | 2.03 | 2.25 | 2.50 | 0.00 | - | 1 | 457 | 28.08% |
| BJ250117P00080000 | 2024-07-03 9:43AM EDT | 80.00 | 4.22 | 3.60 | 3.90 | +0.87 | +25.97% | 5 | 0 | 26.70% |
| BJ250117P00085000 | 2024-07-02 2:29PM EDT | 85.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 31 | 0 | 25.24% |
| BJ250117P00090000 | 2024-06-11 3:59PM EDT | 90.00 | 7.20 | 7.90 | 8.30 | 0.00 | - | 4 | 0 | 23.83% |
| BJ250117P00095000 | 2024-06-06 2:00PM EDT | 95.00 | 10.40 | 10.90 | 11.70 | 0.00 | - | 2 | 0 | 23.63% |
| BJ250117P00100000 | 2024-06-06 12:59PM EDT | 100.00 | 13.80 | 14.60 | 15.20 | 0.00 | - | 5 | 11 | 21.20% |
| BJ250117P00105000 | 2024-05-31 2:12PM EDT | 105.00 | 18.00 | 15.80 | 18.10 | 0.00 | - | 2 | 2 | 0.00% |
| BJ250117P00115000 | 2023-05-23 11:52AM EDT | 115.00 | 49.50 | 49.60 | 54.40 | 0.00 | - | 10 | 0 | 126.10% |
© 2024 Yahoo. All rights reserved.