BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240816C00055000 | 2024-01-09 11:02AM EDT | 55.00 | 14.20 | 14.20 | 14.70 | 0.00 | - | - | 2 | 0.00% |
| BJ240816C00060000 | 2024-06-07 12:26PM EDT | 60.00 | 28.90 | 26.10 | 30.80 | 0.00 | - | 2 | 15 | 104.00% |
| BJ240816C00065000 | 2024-07-19 9:35AM EDT | 65.00 | 25.56 | 21.00 | 25.30 | 0.00 | - | 1 | 26 | 70.70% |
| BJ240816C00070000 | 2024-07-19 11:01AM EDT | 70.00 | 20.50 | 16.00 | 20.30 | 0.00 | - | 2 | 65 | 55.86% |
| BJ240816C00075000 | 2024-07-24 9:43AM EDT | 75.00 | 15.65 | 11.10 | 15.40 | 0.00 | - | 1 | 113 | 91.70% |
| BJ240816C00080000 | 2024-07-16 11:39AM EDT | 80.00 | 11.58 | 8.10 | 10.50 | 0.00 | - | 1 | 159 | 51.90% |
| BJ240816C00085000 | 2024-07-26 11:53AM EDT | 85.00 | 3.96 | 4.00 | 5.30 | -0.94 | -19.18% | 2 | 227 | 43.87% |
| BJ240816C00090000 | 2024-07-26 3:38PM EDT | 90.00 | 1.20 | 1.20 | 1.40 | -0.40 | -25.00% | 43 | 444 | 26.73% |
| BJ240816C00095000 | 2024-07-26 3:13PM EDT | 95.00 | 0.25 | 0.25 | 0.30 | -0.11 | -30.56% | 111 | 4,041 | 26.07% |
| BJ240816C00100000 | 2024-07-25 3:58PM EDT | 100.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 299 | 32.42% |
| BJ240816C00105000 | 2024-07-22 11:59AM EDT | 105.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 50.59% |
| BJ240816C00110000 | 2024-03-25 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.47% |
| BJ240816C00120000 | 2024-06-21 2:16PM EDT | 120.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 70.51% |
| BJ240816C00130000 | 2024-07-11 9:39AM EDT | 130.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 9 | 92.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240816P00045000 | 2024-01-18 12:59PM EDT | 45.00 | 0.50 | 0.10 | 0.00 | 0.00 | - | 2 | 2 | 117.19% |
| BJ240816P00050000 | 2024-07-19 11:34AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 105.47% |
| BJ240816P00055000 | 2024-05-07 11:19AM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 16 | 108.20% |
| BJ240816P00060000 | 2024-07-22 1:30PM EDT | 60.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 74.61% |
| BJ240816P00065000 | 2024-06-24 11:08AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 80.96% |
| BJ240816P00070000 | 2024-07-19 12:06PM EDT | 70.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 324 | 56.45% |
| BJ240816P00075000 | 2024-07-18 11:15AM EDT | 75.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 490 | 59.08% |
| BJ240816P00080000 | 2024-07-26 3:49PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 336 | 31.06% |
| BJ240816P00085000 | 2024-07-26 10:59AM EDT | 85.00 | 1.00 | 0.85 | 1.00 | +0.07 | +7.53% | 11 | 493 | 26.17% |
| BJ240816P00090000 | 2024-07-26 3:44PM EDT | 90.00 | 3.30 | 3.00 | 3.20 | +0.30 | +10.00% | 5 | 771 | 23.71% |
| BJ240816P00095000 | 2024-07-24 10:03AM EDT | 95.00 | 5.95 | 5.80 | 7.40 | 0.00 | - | 2 | 17 | 27.49% |
| BJ240816P00100000 | 2024-06-25 12:47PM EDT | 100.00 | 10.40 | 9.50 | 13.70 | 0.00 | - | 2 | 0 | 64.60% |
© 2024 Yahoo. All rights reserved.