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:
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 | 2024-07-16 10:49AM EDT | 40.00 | 53.48 | 46.00 | 51.00 | 0.00 | - | 1 | 7 | 56.40% |
| BJ260116C00045000 | 2024-04-29 3:49PM EDT | 45.00 | 35.10 | 41.50 | 46.50 | 0.00 | - | 3 | 16 | 52.69% |
| BJ260116C00050000 | 2024-07-11 3:50PM EDT | 50.00 | 44.85 | 35.50 | 39.70 | 0.00 | - | 1 | 8 | 49.95% |
| BJ260116C00055000 | 2024-03-28 1:12PM EDT | 55.00 | 27.98 | 28.30 | 29.00 | 0.00 | - | 2 | 7 | 0.00% |
| BJ260116C00060000 | 2024-09-06 10:22AM EDT | 60.00 | 24.15 | 31.20 | 34.50 | 0.00 | - | 1 | 10 | 50.47% |
| BJ260116C00065000 | 2024-08-22 1:49PM EDT | 65.00 | 24.80 | 20.50 | 25.50 | 0.00 | - | 3 | 23 | 34.82% |
| BJ260116C00070000 | 2024-09-27 2:57PM EDT | 70.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ260116C00075000 | 2024-09-12 11:37AM EDT | 75.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJ260116C00080000 | 2024-10-04 12:46PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BJ260116C00085000 | 2024-10-02 10:16AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BJ260116C00090000 | 2024-10-04 10:54AM EDT | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BJ260116C00095000 | 2024-09-20 10:34AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BJ260116C00100000 | 2024-10-04 10:54AM EDT | 100.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BJ260116C00105000 | 2024-08-22 12:18PM EDT | 105.00 | 5.40 | 3.80 | 4.60 | 0.00 | - | 3 | 3 | 26.97% |
| BJ260116C00110000 | 2024-10-04 11:22AM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BJ260116C00115000 | 2024-05-13 11:00AM EDT | 115.00 | 4.00 | 6.10 | 6.70 | 0.00 | - | 3 | 5 | 38.73% |
| BJ260116C00120000 | 2024-09-17 3:54PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BJ260116C00130000 | 2024-09-19 12:24PM EDT | 130.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116P00035000 | 2024-09-09 10:39AM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BJ260116P00040000 | 2024-08-12 12:10PM EDT | 40.00 | 0.65 | 0.30 | 2.05 | 0.00 | - | 1 | 9 | 56.84% |
| BJ260116P00045000 | 2024-09-04 1:01PM EDT | 45.00 | 0.96 | 0.25 | 2.20 | 0.00 | - | 1 | 14 | 50.65% |
| BJ260116P00050000 | 2024-08-05 11:45AM EDT | 50.00 | 1.50 | 1.40 | 1.75 | 0.00 | - | 1 | 0 | 41.05% |
| BJ260116P00055000 | 2024-05-06 3:54PM EDT | 55.00 | 2.45 | 1.55 | 2.05 | 0.00 | - | 1 | 12 | 37.16% |
| BJ260116P00060000 | 2024-08-26 2:50PM EDT | 60.00 | 2.30 | 1.45 | 2.60 | 0.00 | - | 2 | 14 | 34.49% |
| BJ260116P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 3.05 | 2.45 | 3.60 | 0.00 | - | 1 | 206 | 33.26% |
| BJ260116P00070000 | 2024-07-18 11:50AM EDT | 70.00 | 3.85 | 3.80 | 4.60 | 0.00 | - | 1 | 16 | 31.23% |
| BJ260116P00075000 | 2024-09-17 10:07AM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BJ260116P00080000 | 2024-10-04 3:20PM EDT | 80.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BJ260116P00085000 | 2024-10-04 3:20PM EDT | 85.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| BJ260116P00090000 | 2024-10-04 3:20PM EDT | 90.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BJ260116P00095000 | 2024-07-30 11:27AM EDT | 95.00 | 13.60 | 17.80 | 19.70 | 0.00 | - | 6 | 185 | 37.12% |
| BJ260116P00100000 | 2024-06-28 9:52AM EDT | 100.00 | 16.84 | 16.40 | 17.70 | 0.00 | - | 20 | 26 | 22.60% |
| BJ260116P00110000 | 2024-08-02 3:47PM EDT | 110.00 | 25.07 | 27.50 | 32.50 | 0.00 | - | 3 | 0 | 42.16% |
© 2024 Yahoo. All rights reserved.