Advertisement
U.S. markets closed

BJ's Restaurants, Inc. (BJRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.18+0.44 (+1.23%)
At close: 04:00PM EDT
36.18 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJRI240419C000125002023-10-27 11:08AM EDT12.5013.6017.8021.000.00-600.00%
BJRI240419C000150002023-11-06 10:51AM EDT15.0013.5016.7020.000.00--30.00%
BJRI240419C000200002023-10-12 3:09PM EDT20.004.207.109.100.00-12130.00%
BJRI240419C000225002023-11-09 10:58AM EDT22.506.709.8013.500.00-5420.00%
BJRI240419C000250002024-03-27 2:56PM EDT25.0010.8511.0011.600.00-123386.72%
BJRI240419C000275002024-01-19 10:44AM EDT27.506.507.7012.000.00-361436131.25%
BJRI240419C000300002024-03-15 1:18PM EDT30.005.105.408.900.00-104295.21%
BJRI240419C000325002024-03-21 11:43AM EDT32.503.903.704.200.00-461552.15%
BJRI240419C000350002024-03-28 3:39PM EDT35.002.001.952.25-0.10-4.76%21,54644.63%
BJRI240419C000375002024-03-27 11:18AM EDT37.500.950.701.00+0.15+18.75%25742.68%
BJRI240419C000400002024-03-28 12:09PM EDT40.000.400.100.40+0.28+233.33%2759743.41%
BJRI240419C000425002024-03-28 11:10AM EDT42.500.140.000.60+0.01+7.69%11853.71%
BJRI240419C000450002024-02-20 10:43AM EDT45.000.320.000.750.00-23070.61%
BJRI240419C000475002024-03-06 1:22PM EDT47.500.360.000.750.00-1182.32%
BJRI240419C000500002024-03-19 2:05PM EDT50.000.050.000.050.00-2001,35557.03%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BJRI240419P000150002023-10-12 10:19AM EDT15.000.400.000.750.00-10232.03%
BJRI240419P000175002023-12-27 3:33PM EDT17.500.100.002.500.00-42274.22%
BJRI240419P000200002023-09-26 10:25AM EDT20.001.550.451.750.00--1223.54%
BJRI240419P000225002023-10-27 10:26AM EDT22.501.960.452.100.00-50198.83%
BJRI240419P000250002024-02-22 4:43PM EDT25.000.050.000.750.00-19112.31%
BJRI240419P000275002024-02-20 2:53PM EDT27.500.300.000.750.00-1055089.26%
BJRI240419P000300002024-03-28 10:32AM EDT30.000.320.000.30+0.22+220.00%197152.34%
BJRI240419P000325002024-03-22 12:23PM EDT32.500.500.150.300.00-177942.48%
BJRI240419P000350002024-03-27 9:30AM EDT35.002.150.650.900.00-374339.65%
BJRI240419P000375002024-03-28 10:32AM EDT37.501.781.902.25-1.12-38.62%120040.63%