Australia markets close in 5 hours 2 minutes

BJ's Wholesale Club Holdings, Inc. (BJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.47-1.59 (-2.09%)
At close: 04:00PM EDT
74.47 0.00 (0.00%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BJ221021C000500002022-09-23 2:21PM EDT50.0022.6024.3025.200.00-3396.88%
BJ221021C000600002022-09-08 3:47PM EDT60.0018.9214.0015.600.00-101660.84%
BJ221021C000650002022-09-29 2:09PM EDT65.0010.389.9010.40-1.52-12.77%1774252.73%
BJ221021C000700002022-09-29 3:50PM EDT70.005.965.706.00-1.54-20.53%71,04146.58%
BJ221021C000750002022-09-29 2:03PM EDT75.002.802.602.75-0.65-18.84%311,22141.11%
BJ221021C000800002022-09-29 3:52PM EDT80.000.900.801.00-0.40-30.77%2,1021,09539.50%
BJ221021C000850002022-09-29 3:48PM EDT85.000.250.100.35-0.15-37.50%345240.87%
BJ221021C000900002022-09-28 12:19PM EDT90.000.050.000.15-0.06-54.55%147344.43%
BJ221021C000950002022-08-22 10:09AM EDT95.000.260.000.000.00-1125.00%
BJ221021C001000002022-09-27 9:35AM EDT100.000.030.000.000.00-101225.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BJ221021P000500002022-08-18 1:24PM EDT50.000.200.000.250.00-1183.79%
BJ221021P000550002022-08-24 2:42PM EDT55.000.350.000.350.00-366670.31%
BJ221021P000600002022-09-28 9:39AM EDT60.000.110.100.300.00-17254.49%
BJ221021P000650002022-09-29 12:50PM EDT65.000.400.300.50+0.05+14.29%61,30147.85%
BJ221021P000700002022-09-29 3:33PM EDT70.001.161.001.25+0.30+34.88%2,0381,61641.94%
BJ221021P000750002022-09-29 3:47PM EDT75.002.902.803.10+0.65+28.89%72,19538.65%
BJ221021P000800002022-09-27 12:08PM EDT80.006.106.006.400.00-5011637.21%
BJ221021P000850002022-09-08 9:44AM EDT85.007.2010.1011.200.00-11149.32%
BJ221021P000900002022-09-23 2:50PM EDT90.0017.1015.1016.000.00-1057.23%
BJ221021P000950002022-08-23 9:34AM EDT95.0023.000.000.000.00-200.00%