NasdaqGS - Nasdaq Real Time Price USD

BJ's Restaurants, Inc. (BJRI)

33.11 +0.47 (+1.44%)
As of 1:17 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BJRI240517C00027500 4/12/2024 2:32 PM 27.5 6.50 5.80 6.40 0.00 0.00% 13 50 75.29%
BJRI240517C00032500 4/24/2024 6:51 PM 32.5 1.65 2.20 3.50 0.00 0.00% 4 330 77.25%
BJRI240517C00035000 4/25/2024 4:44 PM 35 1.05 1.05 3.20 0.10 10.53% 51 500 87.40%
BJRI240517C00037500 4/25/2024 4:39 PM 37.5 0.50 0.45 0.60 0.15 42.86% 50 100 56.64%
BJRI240517C00040000 3/28/2024 5:26 PM 40 1.15 0.15 0.30 0.00 0.00% 1 1 56.93%
BJRI240517C00042500 4/5/2024 7:47 PM 42.5 0.30 0.05 0.25 0.00 0.00% 1 1 63.48%
BJRI240517C00050000 4/17/2024 5:52 PM 50 0.05 0.00 0.05 0.00 0.00% - 303 71.09%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
BJRI240517P00027500 4/16/2024 7:34 PM 27.5 0.40 0.15 0.25 0.00 0.00% - 2 57.23%
BJRI240517P00030000 4/22/2024 3:50 PM 30 0.95 0.50 0.70 0.00 0.00% 1 4 54.79%
BJRI240517P00032500 4/9/2024 4:54 PM 32.5 1.15 0.15 1.50 0.00 0.00% 200 401 54.49%
BJRI240517P00035000 4/3/2024 2:07 PM 35 1.65 1.85 2.85 0.00 0.00% 2 325 51.22%
BJRI240517P00037500 4/10/2024 4:15 PM 37.5 4.40 4.00 4.80 0.00 0.00% 1 1 51.66%
BJRI240517P00042500 3/19/2024 2:40 PM 42.5 7.60 10.10 12.30 0.00 0.00% 1 0 139.16%

Related Tickers

RRGB Red Robin Gourmet Burgers, Inc.
6.92
+6.46%
 
BLMN Bloomin' Brands, Inc.
27.00
-0.11%
 
CHUY Chuy's Holdings, Inc.
30.07
-1.52%
 
DIN Dine Brands Global, Inc.
45.82
+1.17%
 
PBPB Potbelly Corporation
10.64
+0.00%
 
BH Biglari Holdings Inc.
198.06
-1.07%
 
EAT Brinker International, Inc.
48.12
+1.11%
 
FWRG First Watch Restaurant Group, Inc.
23.03
+0.13%
 
JACK Jack in the Box Inc.
58.69
-0.27%
 
DENN Denny's Corporation
8.26
-1.42%