BJ's Restaurants, Inc. (BJRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240719C00027500 | 2024-04-08 10:07AM EDT | 27.50 | 8.40 | 6.30 | 6.60 | 0.00 | - | - | 100 | 0.00% |
| BJRI240719C00032500 | 2024-04-22 9:30AM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| BJRI240719C00035000 | 2024-05-09 3:49PM EDT | 35.00 | 1.85 | 1.90 | 2.45 | 0.00 | - | 17 | 263 | 43.02% |
| BJRI240719C00037500 | 2024-05-22 10:16AM EDT | 37.50 | 1.10 | 1.10 | 1.45 | +0.10 | +10.00% | 10 | 966 | 42.63% |
| BJRI240719C00040000 | 2024-05-21 11:49AM EDT | 40.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 50 | 106 | 39.99% |
| BJRI240719C00042500 | 2024-05-20 12:31PM EDT | 42.50 | 0.40 | 0.15 | 0.45 | 0.00 | - | 3 | 61 | 43.12% |
| BJRI240719C00045000 | 2024-02-20 4:42PM EDT | 45.00 | 0.96 | 0.65 | 1.10 | 0.00 | - | 3 | 205 | 63.38% |
| BJRI240719C00047500 | 2024-05-22 9:42AM EDT | 47.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 15 | 48.24% |
| BJRI240719C00050000 | 2024-02-29 1:28PM EDT | 50.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 1 | 1 | 64.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240719P00020000 | 2023-12-11 11:40AM EDT | 20.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 95.90% |
| BJRI240719P00022500 | 2024-01-25 10:37AM EDT | 22.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 3 | 77.44% |
| BJRI240719P00025000 | 2024-04-19 3:18PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| BJRI240719P00030000 | 2024-05-13 9:44AM EDT | 30.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 1 | 12 | 42.77% |
| BJRI240719P00032500 | 2024-05-10 3:59PM EDT | 32.50 | 1.30 | 0.60 | 0.95 | 0.00 | - | 23 | 235 | 36.48% |
| BJRI240719P00035000 | 2024-05-22 9:40AM EDT | 35.00 | 1.68 | 1.45 | 2.00 | +0.18 | +12.00% | 100 | 186 | 36.23% |
| BJRI240719P00037500 | 2024-04-02 10:31AM EDT | 37.50 | 4.30 | 5.70 | 6.40 | 0.00 | - | 2 | 0 | 81.79% |
| BJRI240719P00040000 | 2024-04-02 10:18AM EDT | 40.00 | 5.90 | 7.90 | 10.50 | 0.00 | - | 2 | 0 | 107.91% |
© 2024 Yahoo. All rights reserved.