BJ's Restaurants, Inc. (BJRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240517C00027500 | 2024-05-03 9:38AM EDT | 27.50 | 9.90 | 6.70 | 8.00 | +4.20 | +73.68% | 1 | 53 | 85.74% |
| BJRI240517C00030000 | 2024-05-02 3:14PM EDT | 30.00 | 3.30 | 4.20 | 6.70 | 0.00 | - | 10 | 39 | 99.90% |
| BJRI240517C00032500 | 2024-05-03 3:22PM EDT | 32.50 | 2.40 | 2.35 | 2.65 | +0.73 | +43.71% | 343 | 397 | 50.39% |
| BJRI240517C00035000 | 2024-05-03 3:37PM EDT | 35.00 | 0.74 | 0.75 | 1.00 | +0.07 | +10.45% | 208 | 620 | 43.95% |
| BJRI240517C00037500 | 2024-05-03 11:34AM EDT | 37.50 | 0.60 | 0.05 | 0.25 | +0.30 | +100.00% | 102 | 155 | 42.38% |
| BJRI240517C00040000 | 2024-05-03 1:38PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 41 | 13 | 63.09% |
| BJRI240517C00042500 | 2024-05-03 2:02PM EDT | 42.50 | 0.05 | 0.00 | 2.15 | -0.25 | -83.33% | 6 | 1 | 130.18% |
| BJRI240517C00050000 | 2024-04-17 1:52PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 303 | 84.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240517P00027500 | 2024-04-29 10:50AM EDT | 27.50 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 161.33% |
| BJRI240517P00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 97 | 107 | 98.83% |
| BJRI240517P00032500 | 2024-05-03 10:54AM EDT | 32.50 | 0.15 | 0.20 | 0.40 | -1.15 | -88.46% | 7 | 911 | 46.88% |
| BJRI240517P00035000 | 2024-05-03 3:32PM EDT | 35.00 | 1.15 | 1.00 | 1.60 | -1.50 | -56.60% | 212 | 326 | 54.69% |
| BJRI240517P00037500 | 2024-05-03 2:02PM EDT | 37.50 | 2.80 | 2.65 | 3.30 | -1.60 | -36.36% | 20 | 1 | 54.59% |
| BJRI240517P00042500 | 2024-03-19 10:40AM EDT | 42.50 | 7.60 | 10.10 | 12.30 | 0.00 | - | 1 | 0 | 228.42% |
© 2024 Yahoo. All rights reserved.