BJ's Restaurants, Inc. (BJRI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240419C00012500 | 2023-10-27 11:08AM EDT | 12.50 | 13.60 | 17.80 | 21.00 | 0.00 | - | 6 | 0 | 812.50% |
| BJRI240419C00015000 | 2023-11-06 10:51AM EDT | 15.00 | 13.50 | 16.80 | 19.90 | 0.00 | - | - | 3 | 1,507.03% |
| BJRI240419C00020000 | 2023-10-12 3:09PM EDT | 20.00 | 4.20 | 7.10 | 9.10 | 0.00 | - | 12 | 13 | 0.00% |
| BJRI240419C00022500 | 2023-11-09 10:58AM EDT | 22.50 | 6.70 | 9.80 | 13.50 | 0.00 | - | 5 | 42 | 1,046.88% |
| BJRI240419C00025000 | 2024-04-18 3:47PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BJRI240419C00027500 | 2024-01-19 10:44AM EDT | 27.50 | 6.50 | 7.70 | 12.00 | 0.00 | - | 361 | 436 | 1,228.13% |
| BJRI240419C00030000 | 2024-04-09 10:42AM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BJRI240419C00032500 | 2024-04-05 10:12AM EDT | 32.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BJRI240419C00035000 | 2024-04-18 1:08PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BJRI240419C00037500 | 2024-04-02 2:43PM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BJRI240419C00040000 | 2024-04-02 11:02AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BJRI240419C00042500 | 2024-04-02 11:02AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BJRI240419C00045000 | 2024-02-20 10:43AM EDT | 45.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 482.81% |
| BJRI240419C00047500 | 2024-03-06 1:22PM EDT | 47.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 535.16% |
| BJRI240419C00050000 | 2024-03-19 2:05PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 1,355 | 368.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJRI240419P00015000 | 2023-10-12 10:19AM EDT | 15.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 1,000.00% |
| BJRI240419P00017500 | 2023-12-27 3:33PM EDT | 17.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 4 | 2 | 1,180.47% |
| BJRI240419P00020000 | 2023-09-26 10:25AM EDT | 20.00 | 1.55 | 0.45 | 1.75 | 0.00 | - | - | 1 | 932.81% |
| BJRI240419P00022500 | 2023-10-27 10:26AM EDT | 22.50 | 1.96 | 0.45 | 2.10 | 0.00 | - | 5 | 0 | 803.91% |
| BJRI240419P00025000 | 2024-02-22 4:43PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 405.08% |
| BJRI240419P00027500 | 2024-02-20 2:53PM EDT | 27.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 550 | 284.38% |
| BJRI240419P00030000 | 2024-04-02 12:37PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BJRI240419P00032500 | 2024-04-18 2:09PM EDT | 32.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| BJRI240419P00035000 | 2024-04-17 1:58PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BJRI240419P00037500 | 2024-04-02 12:35PM EDT | 37.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.