BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 136.30% |
| 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 | 2024-07-10 1:31PM EDT | 55.00 | 36.00 | 28.10 | 32.00 | 0.00 | - | 100 | 74 | 54.44% |
| BJ250117C00060000 | 2024-09-12 12:52PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BJ250117C00065000 | 2024-09-30 3:22PM EDT | 65.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BJ250117C00070000 | 2024-10-03 3:18PM EDT | 70.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ250117C00075000 | 2024-10-04 9:54AM EDT | 75.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BJ250117C00080000 | 2024-10-03 10:19AM EDT | 80.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BJ250117C00085000 | 2024-10-04 10:06AM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ250117C00090000 | 2024-10-04 3:02PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| BJ250117C00095000 | 2024-10-04 11:19AM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BJ250117C00100000 | 2024-10-04 3:27PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BJ250117C00105000 | 2024-10-04 3:14PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BJ250117C00110000 | 2024-10-01 3:08PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BJ250117C00115000 | 2024-07-08 9:36AM EDT | 115.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 79 | 38.40% |
| BJ250117C00120000 | 2024-08-29 9:52AM EDT | 120.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 1,021 | 38.79% |
| BJ250117C00125000 | 2024-07-19 10:14AM EDT | 125.00 | 0.70 | 0.10 | 2.35 | 0.00 | - | 1 | 2 | 52.15% |
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 | 14 | 83.01% |
| BJ250117P00040000 | 2024-05-24 10:26AM EDT | 40.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 75.88% |
| BJ250117P00045000 | 2024-08-21 1:06PM EDT | 45.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 20 | 73.73% |
| BJ250117P00050000 | 2024-05-23 9:39AM EDT | 50.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 4 | 54 | 57.91% |
| BJ250117P00055000 | 2024-09-04 9:55AM EDT | 55.00 | 0.38 | 0.00 | 0.70 | 0.00 | - | 10 | 483 | 50.59% |
| BJ250117P00060000 | 2024-09-24 9:35AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BJ250117P00065000 | 2024-09-13 9:55AM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BJ250117P00070000 | 2024-10-03 10:07AM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BJ250117P00075000 | 2024-09-26 3:33PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| BJ250117P00080000 | 2024-10-04 12:38PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BJ250117P00085000 | 2024-10-04 3:48PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BJ250117P00090000 | 2024-10-02 1:13PM EDT | 90.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BJ250117P00095000 | 2024-10-02 12:10PM EDT | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BJ250117P00100000 | 2024-09-24 2:35PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ250117P00105000 | 2024-08-19 11:58AM EDT | 105.00 | 17.80 | 22.80 | 27.00 | 0.00 | - | 1 | 0 | 68.16% |
| BJ250117P00115000 | 2023-05-23 11:52AM EDT | 115.00 | 49.50 | 49.60 | 54.40 | 0.00 | - | 10 | 0 | 175.78% |
© 2024 Yahoo. All rights reserved.