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 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 | 2024-04-15 2:35PM EDT | 40.00 | 41.60 | 38.30 | 43.00 | 0.00 | - | 1 | 8 | 55.74% |
| BJ260116C00045000 | 2024-03-18 3:29PM EDT | 45.00 | 36.50 | 33.20 | 37.50 | 0.00 | - | 2 | 13 | 56.64% |
| BJ260116C00050000 | 2024-04-19 2:15PM EDT | 50.00 | 29.30 | 30.30 | 34.40 | 0.00 | - | 1 | 9 | 56.38% |
| BJ260116C00055000 | 2024-03-28 1:12PM EDT | 55.00 | 27.98 | 28.30 | 29.00 | 0.00 | - | 2 | 7 | 47.18% |
| BJ260116C00060000 | 2024-04-15 2:35PM EDT | 60.00 | 25.90 | 22.70 | 25.40 | 0.00 | - | 1 | 7 | 44.65% |
| BJ260116C00065000 | 2024-03-18 1:50PM EDT | 65.00 | 21.95 | 18.30 | 20.90 | 0.00 | - | 2 | 17 | 39.09% |
| BJ260116C00070000 | 2024-04-03 9:30AM EDT | 70.00 | 16.94 | 18.20 | 18.80 | 0.00 | - | 500 | 564 | 40.14% |
| BJ260116C00075000 | 2024-04-25 11:17AM EDT | 75.00 | 15.50 | 15.40 | 17.80 | 0.00 | - | 5 | 224 | 43.24% |
| BJ260116C00080000 | 2024-04-25 10:27AM EDT | 80.00 | 12.80 | 11.40 | 13.30 | 0.00 | - | 1 | 832 | 36.68% |
| BJ260116C00085000 | 2024-04-03 9:30AM EDT | 85.00 | 9.64 | 10.70 | 11.30 | 0.00 | - | 500 | 512 | 36.02% |
| BJ260116C00090000 | 2024-04-18 2:16PM EDT | 90.00 | 7.30 | 8.70 | 9.20 | 0.00 | - | 14 | 525 | 34.56% |
| BJ260116C00095000 | 2024-04-19 11:42AM EDT | 95.00 | 6.00 | 7.10 | 7.50 | 0.00 | - | 100 | 1,251 | 33.54% |
| BJ260116C00100000 | 2024-04-12 2:16PM EDT | 100.00 | 6.42 | 5.70 | 6.10 | 0.00 | - | 500 | 500 | 32.76% |
| BJ260116C00105000 | 2024-04-23 10:05AM EDT | 105.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 32.00% |
| BJ260116C00110000 | 2024-04-25 12:11PM EDT | 110.00 | 3.70 | 3.60 | 4.10 | 0.00 | - | 8 | 21 | 31.93% |
| BJ260116C00115000 | 2024-04-25 9:54AM EDT | 115.00 | 3.10 | 2.00 | 3.30 | 0.00 | - | 1 | 4 | 31.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ260116P00035000 | 2024-02-26 10:53AM EDT | 35.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 40.09% |
| BJ260116P00040000 | 2024-04-25 2:34PM EDT | 40.00 | 0.75 | 0.30 | 2.05 | 0.00 | - | 2 | 7 | 44.13% |
| BJ260116P00045000 | 2024-03-05 2:58PM EDT | 45.00 | 1.39 | 1.10 | 1.45 | 0.00 | - | 1 | 6 | 33.88% |
| BJ260116P00050000 | 2024-02-23 4:22PM EDT | 50.00 | 2.06 | 1.60 | 2.20 | 0.00 | - | 2 | 3 | 32.68% |
| BJ260116P00055000 | 2024-04-22 11:33AM EDT | 55.00 | 2.85 | 2.20 | 2.65 | 0.00 | - | 3 | 11 | 29.27% |
| BJ260116P00060000 | 2024-04-22 11:44AM EDT | 60.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 2 | 11 | 27.15% |
| BJ260116P00065000 | 2024-04-24 1:11PM EDT | 65.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 7 | 205 | 25.82% |
| BJ260116P00070000 | 2024-04-24 10:44AM EDT | 70.00 | 6.50 | 6.00 | 6.40 | 0.00 | - | 2 | 15 | 24.47% |
| BJ260116P00075000 | 2024-04-24 12:55PM EDT | 75.00 | 8.60 | 8.00 | 8.30 | 0.00 | - | 6 | 24 | 23.00% |
| BJ260116P00080000 | 2024-04-25 11:03AM EDT | 80.00 | 10.60 | 10.30 | 10.60 | 0.00 | - | 1 | 212 | 21.59% |
| BJ260116P00085000 | 2024-04-25 12:03PM EDT | 85.00 | 13.20 | 13.00 | 13.40 | 0.00 | - | 1 | 66 | 20.37% |
| BJ260116P00090000 | 2024-04-26 12:42PM EDT | 90.00 | 16.30 | 16.00 | 16.50 | -0.10 | -0.61% | 7 | 3 | 18.77% |
| BJ260116P00095000 | 2024-04-22 11:42AM EDT | 95.00 | 22.60 | 19.60 | 21.70 | 0.00 | - | 4 | 16 | 22.32% |
| BJ260116P00100000 | 2024-04-11 10:17AM EDT | 100.00 | 22.10 | 23.50 | 26.10 | 0.00 | - | 1 | 3 | 23.09% |
| BJ260116P00110000 | 2023-11-16 1:29PM EDT | 110.00 | 42.00 | 42.00 | 46.50 | 0.00 | - | - | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.