NYSE - Delayed Quote • USD
BJ's Wholesale Club Holdings, Inc. (BJ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240517C00050000 | 3/11/2024 5:02 PM | 50 | 24.73 | 27.40 | 32.00 | 0.00 | 0.00% | 4 | 4 | 224.56% |
| BJ240517C00055000 | 3/7/2024 2:38 PM | 55 | 19.60 | 19.10 | 23.00 | 0.00 | 0.00% | 1 | 0 | 122.80% |
| BJ240517C00060000 | 3/27/2024 7:48 PM | 60 | 16.48 | 11.50 | 16.30 | 0.00 | 0.00% | 1 | 28 | 102.39% |
| BJ240517C00065000 | 4/19/2024 7:40 PM | 65 | 8.75 | 8.90 | 10.40 | -2.15 | -19.72% | 15 | 133 | 63.06% |
| BJ240517C00070000 | 4/19/2024 7:40 PM | 70 | 4.40 | 4.70 | 4.90 | 0.30 | 7.32% | 10 | 298 | 32.96% |
| BJ240517C00075000 | 4/19/2024 7:23 PM | 75 | 1.39 | 1.60 | 1.75 | 0.09 | 6.92% | 6 | 684 | 28.32% |
| BJ240517C00080000 | 4/19/2024 7:23 PM | 80 | 0.32 | 0.30 | 0.45 | 0.05 | 18.52% | 11 | 2,323 | 27.98% |
| BJ240517C00085000 | 4/17/2024 6:19 PM | 85 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 841 | 47.66% |
| BJ240517C00090000 | 4/17/2024 5:13 PM | 90 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 331 | 59.77% |
| BJ240517C00095000 | 4/8/2024 2:00 PM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 59.67% |
| BJ240517C00100000 | 11/17/2023 7:43 PM | 100 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 60.74% |
| BJ240517C00105000 | 11/1/2023 6:07 PM | 105 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 124.71% |
| BJ240517C00110000 | 11/16/2023 7:24 PM | 110 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 12 | 72.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BJ240517P00035000 | 1/4/2024 2:30 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 546 | 105.47% |
| BJ240517P00040000 | 1/12/2024 6:50 PM | 40 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 95.31% |
| BJ240517P00045000 | 3/20/2024 2:43 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 232 | 71.88% |
| BJ240517P00050000 | 3/19/2024 4:36 PM | 50 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 35 | 89.45% |
| BJ240517P00055000 | 3/19/2024 4:36 PM | 55 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 217 | 71.09% |
| BJ240517P00060000 | 4/18/2024 3:02 PM | 60 | 0.17 | 0.05 | 1.50 | 0.00 | 0.00% | 2 | 62 | 65.67% |
| BJ240517P00065000 | 4/17/2024 5:20 PM | 65 | 0.21 | 0.15 | 0.25 | 0.00 | 0.00% | 13 | 256 | 33.25% |
| BJ240517P00070000 | 4/19/2024 7:16 PM | 70 | 0.85 | 0.65 | 0.85 | -0.25 | -22.73% | 12 | 1,436 | 28.22% |
| BJ240517P00075000 | 4/19/2024 5:23 PM | 75 | 3.05 | 2.50 | 3.60 | -0.05 | -1.61% | 2 | 1,007 | 35.65% |
| BJ240517P00080000 | 4/18/2024 4:31 PM | 80 | 7.93 | 4.70 | 6.60 | 0.00 | 0.00% | 19 | 414 | 25.64% |
| BJ240517P00090000 | 4/11/2024 6:33 PM | 90 | 10.85 | 14.20 | 18.50 | 0.00 | 0.00% | - | 0 | 87.01% |
| BJ240517P00095000 | 4/11/2024 6:33 PM | 95 | 15.85 | 19.20 | 23.20 | 0.00 | 0.00% | - | 0 | 94.70% |
Related Tickers
DLTR Dollar Tree, Inc.
122.03
-0.16%
DG Dollar General Corporation
144.82
-0.59%
PSMT PriceSmart, Inc.
82.85
+3.02%
BIG Big Lots, Inc.
3.7000
+1.09%
TGT Target Corporation
168.30
+1.03%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.21
+1.27%
TBBB BBB Foods Inc.
19.90
+0.51%
COST Costco Wholesale Corporation
709.51
-0.24%
WMT Walmart Inc.
59.53
+0.46%
DOL.TO Dollarama Inc.
112.80
-0.12%