Singapore markets open in 7 hours 51 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.07-1.38 (-3.41%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BJ201120C000125002020-08-24 3:06PM EDT12.5034.000.000.000.00-500.00%
BJ201120C000150002020-07-28 9:37AM EDT15.0026.100.000.000.00--20.00%
BJ201120C000175002020-06-24 1:59PM EDT17.5019.8620.9025.200.00-31283.59%
BJ201120C000200002020-08-21 3:05PM EDT20.0026.1919.5021.300.00-54235.94%
BJ201120C000225002020-07-09 8:14PM EDT22.5014.0618.3018.700.00-21233.01%
BJ201120C000250002020-08-24 3:20PM EDT25.0021.880.000.000.00-200.00%
BJ201120C000300002020-10-21 3:17PM EDT30.0011.908.809.600.00-122160.55%
BJ201120C000350002020-10-23 1:52PM EDT35.005.254.705.00-0.75-12.50%317156.20%
BJ201120C000400002020-10-23 3:58PM EDT40.001.851.751.85-0.85-31.48%5231,56452.15%
BJ201120C000450002020-10-23 3:59PM EDT45.000.510.450.55-0.29-36.25%3362,53952.25%
BJ201120C000500002020-10-23 3:52PM EDT50.000.150.150.20-0.05-25.00%683,44257.91%
BJ201120C000550002020-10-23 2:42PM EDT55.000.100.050.15-0.05-33.33%2030067.19%
BJ201120C000600002020-10-20 12:55PM EDT60.000.060.050.150.00-1615280.47%
BJ201120C000650002020-10-19 12:03PM EDT65.000.100.000.300.00-11298.63%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BJ201120P000150002020-07-09 8:14PM EDT15.000.230.000.300.00-1012189.45%
BJ201120P000175002020-09-28 2:09PM EDT17.500.050.005.000.00-114345.12%
BJ201120P000200002020-09-09 1:25PM EDT20.000.150.000.650.00-104160.55%
BJ201120P000225002020-07-14 1:38PM EDT22.500.400.100.550.00-632136.13%
BJ201120P000250002020-09-29 9:30AM EDT25.000.200.050.150.00-18,56889.65%
BJ201120P000300002020-10-23 2:08PM EDT30.000.250.050.250.00-57,83062.50%
BJ201120P000350002020-10-23 3:49PM EDT35.000.750.700.80+0.20+36.36%1503,45055.23%
BJ201120P000400002020-10-23 3:50PM EDT40.002.702.602.80+0.60+28.57%1,07168751.42%
BJ201120P000450002020-10-23 12:25PM EDT45.006.346.206.50+2.27+55.77%109654.69%
BJ201120P000500002020-10-20 10:11AM EDT50.008.7610.8011.500.00-14460.94%
BJ201120P000550002020-10-13 11:00AM EDT55.0013.3015.5016.500.00-2863.28%
BJ201120P000600002020-09-15 3:58PM EDT60.0020.0017.2020.000.00-510.00%