BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116C00035000 | 2024-01-17 4:40PM EDT | 35.00 | 35.70 | 34.50 | 39.50 | 0.00 | - | - | 2 | 0.00% |
| BJ260116C00040000 | 2024-04-15 2:35PM EDT | 40.00 | 41.60 | 38.50 | 43.50 | 0.00 | - | 1 | 8 | 0.00% |
| BJ260116C00045000 | 2024-04-29 3:49PM EDT | 45.00 | 35.10 | 41.50 | 46.50 | 0.00 | - | 3 | 16 | 50.22% |
| BJ260116C00050000 | 2024-04-19 2:15PM EDT | 50.00 | 29.30 | 33.40 | 37.10 | 0.00 | - | 1 | 9 | 31.87% |
| BJ260116C00055000 | 2024-03-28 1:12PM EDT | 55.00 | 27.98 | 28.30 | 29.00 | 0.00 | - | 2 | 7 | 0.00% |
| BJ260116C00060000 | 2024-05-24 11:42AM EDT | 60.00 | 34.00 | 32.50 | 37.50 | 0.00 | - | 1 | 7 | 54.66% |
| BJ260116C00065000 | 2024-06-04 9:30AM EDT | 65.00 | 30.02 | 28.60 | 29.40 | 0.00 | - | 1 | 0 | 45.76% |
| BJ260116C00070000 | 2024-06-03 9:35AM EDT | 70.00 | 28.55 | 24.40 | 24.90 | 0.00 | - | 2 | 619 | 40.78% |
| BJ260116C00075000 | 2024-06-03 10:34AM EDT | 75.00 | 23.30 | 21.10 | 21.90 | 0.00 | - | 31 | 0 | 39.90% |
| BJ260116C00080000 | 2024-06-07 11:17AM EDT | 80.00 | 21.40 | 18.80 | 19.50 | 0.00 | - | 1 | 829 | 39.98% |
| BJ260116C00085000 | 2024-05-24 2:07PM EDT | 85.00 | 18.30 | 17.60 | 21.00 | 0.00 | - | 1 | 86 | 49.01% |
| BJ260116C00090000 | 2024-06-21 10:55AM EDT | 90.00 | 15.90 | 13.60 | 14.30 | 0.00 | - | 1 | 0 | 37.44% |
| BJ260116C00095000 | 2024-06-20 12:19PM EDT | 95.00 | 14.00 | 11.40 | 12.20 | 0.00 | - | 1 | 935 | 36.62% |
| BJ260116C00100000 | 2024-07-01 3:50PM EDT | 100.00 | 10.20 | 9.70 | 10.20 | 0.00 | - | 8 | 508 | 35.54% |
| BJ260116C00105000 | 2024-04-23 10:05AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BJ260116C00110000 | 2024-06-20 12:20PM EDT | 110.00 | 8.35 | 6.20 | 7.00 | 0.00 | - | 1 | 0 | 33.84% |
| BJ260116C00115000 | 2024-05-13 11:00AM EDT | 115.00 | 4.00 | 6.10 | 6.70 | 0.00 | - | 3 | 5 | 35.64% |
| BJ260116C00120000 | 2024-06-26 1:44PM EDT | 120.00 | 5.40 | 4.20 | 4.80 | 0.00 | - | 43 | 1,559 | 32.86% |
| BJ260116C00130000 | 2024-06-06 3:17PM EDT | 130.00 | 3.51 | 2.60 | 3.20 | 0.00 | - | - | 0 | 31.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116P00035000 | 2024-02-26 10:53AM EDT | 35.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 46.70% |
| BJ260116P00040000 | 2024-04-25 2:34PM EDT | 40.00 | 0.75 | 0.15 | 0.50 | 0.00 | - | 2 | 7 | 36.72% |
| BJ260116P00045000 | 2024-05-24 12:10PM EDT | 45.00 | 0.70 | 0.55 | 0.95 | 0.00 | - | 3 | 13 | 36.56% |
| BJ260116P00050000 | 2024-05-24 9:44AM EDT | 50.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 3 | 6 | 33.47% |
| BJ260116P00055000 | 2024-05-06 3:54PM EDT | 55.00 | 2.45 | 1.55 | 2.05 | 0.00 | - | 1 | 12 | 33.67% |
| BJ260116P00060000 | 2024-06-24 9:30AM EDT | 60.00 | 2.25 | 2.10 | 2.70 | 0.00 | - | 1 | 0 | 31.65% |
| BJ260116P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 3.05 | 2.95 | 3.60 | 0.00 | - | 1 | 206 | 30.07% |
| BJ260116P00070000 | 2024-06-20 9:30AM EDT | 70.00 | 3.95 | 3.50 | 4.80 | 0.00 | - | 2 | 16 | 28.82% |
| BJ260116P00075000 | 2024-06-07 9:55AM EDT | 75.00 | 5.70 | 5.10 | 6.10 | 0.00 | - | 2 | 0 | 27.14% |
| BJ260116P00080000 | 2024-05-08 10:02AM EDT | 80.00 | 10.30 | 6.20 | 7.40 | 0.00 | - | 1 | 229 | 24.84% |
| BJ260116P00085000 | 2024-05-06 10:19AM EDT | 85.00 | 13.50 | 8.80 | 10.10 | 0.00 | - | 1 | 80 | 25.24% |
| BJ260116P00090000 | 2024-06-28 9:52AM EDT | 90.00 | 11.44 | 11.70 | 12.50 | 0.00 | - | 20 | 187 | 24.05% |
| BJ260116P00095000 | 2024-06-06 3:12PM EDT | 95.00 | 14.60 | 13.80 | 15.20 | 0.00 | - | 1 | 0 | 22.72% |
| BJ260116P00100000 | 2024-06-28 9:52AM EDT | 100.00 | 16.84 | 17.50 | 18.30 | 0.00 | - | 20 | 26 | 21.46% |
| BJ260116P00110000 | 2024-05-24 9:54AM EDT | 110.00 | 24.20 | 21.00 | 25.60 | 0.00 | - | 3 | 3 | 18.82% |
© 2024 Yahoo. All rights reserved.