BJ's Wholesale Club Holdings, Inc. (BJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2023-12-18 12:16PM EDT | 40.00 | 28.95 | 27.10 | 31.90 | 0.00 | - | 1 | 13 | 0.00% |
| 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 | 2024-02-29 12:30PM EDT | 55.00 | 22.00 | 23.60 | 25.00 | 0.00 | - | 1 | 108 | 49.65% |
| BJ250117C00060000 | 2024-04-18 11:27AM EDT | 60.00 | 16.70 | 20.10 | 20.60 | 0.00 | - | 5 | 20 | 44.30% |
| BJ250117C00065000 | 2024-04-24 1:34PM EDT | 65.00 | 15.20 | 16.10 | 16.60 | 0.00 | - | 2 | 124 | 40.49% |
| BJ250117C00070000 | 2024-04-25 12:46PM EDT | 70.00 | 12.70 | 12.60 | 13.10 | 0.00 | - | 1 | 750 | 37.90% |
| BJ250117C00075000 | 2024-04-15 1:35PM EDT | 75.00 | 9.60 | 9.50 | 9.90 | 0.00 | - | 1 | 347 | 35.24% |
| BJ250117C00080000 | 2024-04-25 12:49PM EDT | 80.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 1,176 | 33.44% |
| BJ250117C00085000 | 2024-04-19 3:10PM EDT | 85.00 | 3.80 | 4.90 | 5.20 | 0.00 | - | 51 | 242 | 31.96% |
| BJ250117C00090000 | 2024-04-18 11:47AM EDT | 90.00 | 2.10 | 3.30 | 3.50 | 0.00 | - | 1 | 225 | 30.41% |
| BJ250117C00095000 | 2024-04-23 10:40AM EDT | 95.00 | 1.91 | 2.25 | 2.40 | 0.00 | - | 1 | 133 | 29.83% |
| BJ250117C00100000 | 2024-04-18 1:07PM EDT | 100.00 | 1.05 | 1.50 | 1.65 | 0.00 | - | 16 | 46 | 29.60% |
| BJ250117C00105000 | 2024-04-11 11:02AM EDT | 105.00 | 1.45 | 1.00 | 1.15 | 0.00 | - | 28 | 72 | 29.64% |
| BJ250117C00110000 | 2024-04-18 1:07PM EDT | 110.00 | 0.50 | 0.70 | 0.80 | 0.00 | - | 305 | 308 | 29.71% |
| BJ250117C00115000 | 2024-04-18 1:07PM EDT | 115.00 | 0.35 | 0.45 | 0.60 | 0.00 | - | 17 | 88 | 30.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ250117P00035000 | 2024-02-26 4:49PM EDT | 35.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 59.47% |
| BJ250117P00040000 | 2024-02-21 10:50AM EDT | 40.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 47.41% |
| BJ250117P00045000 | 2024-02-12 10:55AM EDT | 45.00 | 0.86 | 0.05 | 1.80 | 0.00 | - | 2 | 22 | 55.74% |
| BJ250117P00050000 | 2024-04-25 10:07AM EDT | 50.00 | 0.38 | 0.25 | 0.90 | 0.00 | - | 4 | 54 | 38.38% |
| BJ250117P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 0.92 | 0.80 | 0.95 | 0.00 | - | 1 | 464 | 31.98% |
| BJ250117P00060000 | 2024-04-25 10:07AM EDT | 60.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 4 | 461 | 29.61% |
| BJ250117P00065000 | 2024-04-24 1:58PM EDT | 65.00 | 2.44 | 2.20 | 2.40 | 0.00 | - | 5 | 991 | 27.83% |
| BJ250117P00070000 | 2024-04-24 1:58PM EDT | 70.00 | 3.81 | 3.50 | 3.70 | 0.00 | - | 10 | 786 | 26.12% |
| BJ250117P00075000 | 2024-04-24 1:58PM EDT | 75.00 | 5.68 | 5.30 | 5.70 | 0.00 | - | 5 | 451 | 25.24% |
| BJ250117P00080000 | 2024-04-09 3:48PM EDT | 80.00 | 7.50 | 7.60 | 8.20 | 0.00 | - | 8 | 88 | 24.04% |
| BJ250117P00085000 | 2024-04-11 9:58AM EDT | 85.00 | 9.10 | 10.60 | 11.10 | 0.00 | - | 1 | 18 | 22.01% |
| BJ250117P00090000 | 2024-04-26 11:38AM EDT | 90.00 | 14.40 | 14.20 | 16.00 | -1.00 | -6.49% | 1 | 82 | 26.66% |
| BJ250117P00095000 | 2024-04-09 12:11PM EDT | 95.00 | 18.30 | 18.30 | 20.50 | 0.00 | - | 2 | 2 | 28.61% |
| BJ250117P00100000 | 2023-06-12 12:29PM EDT | 100.00 | 38.90 | 33.90 | 35.70 | 0.00 | - | - | 0 | 71.82% |
| BJ250117P00115000 | 2023-05-23 11:52AM EDT | 115.00 | 49.50 | 51.70 | 54.30 | 0.00 | - | 10 | 0 | 96.01% |
© 2024 Yahoo. All rights reserved.