The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240913C00070000 | 2024-08-22 10:23AM EDT | 70.00 | 50.25 | 43.75 | 47.65 | 0.00 | - | 1 | 0 | 172.66% |
| TJX240913C00100000 | 2024-08-29 2:48PM EDT | 100.00 | 17.65 | 15.50 | 16.35 | 0.00 | - | - | 1 | 75.49% |
| TJX240913C00101000 | 2024-09-06 10:17AM EDT | 101.00 | 16.16 | 14.30 | 15.30 | +0.46 | +2.93% | 3 | 3 | 63.67% |
| TJX240913C00103000 | 2024-09-03 10:18AM EDT | 103.00 | 14.70 | 10.70 | 13.85 | 0.00 | - | 2 | 5 | 95.31% |
| TJX240913C00104000 | 2024-08-27 2:49PM EDT | 104.00 | 16.30 | 11.55 | 12.80 | 0.00 | - | - | 3 | 69.29% |
| TJX240913C00105000 | 2024-09-03 12:57PM EDT | 105.00 | 12.50 | 10.50 | 11.70 | 0.00 | - | 4 | 4 | 62.01% |
| TJX240913C00107000 | 2024-08-30 1:14PM EDT | 107.00 | 9.85 | 8.55 | 9.85 | 0.00 | - | 1 | 3 | 56.30% |
| TJX240913C00108000 | 2024-08-08 10:38AM EDT | 108.00 | 4.82 | 7.55 | 8.80 | 0.00 | - | - | 8 | 50.83% |
| TJX240913C00109000 | 2024-08-20 10:08AM EDT | 109.00 | 5.55 | 6.60 | 7.05 | 0.00 | - | 1 | 13 | 42.33% |
| TJX240913C00110000 | 2024-08-21 10:57AM EDT | 110.00 | 10.84 | 5.55 | 6.45 | 0.00 | - | 8 | 12 | 48.24% |
| TJX240913C00111000 | 2024-08-26 10:56AM EDT | 111.00 | 9.78 | 4.25 | 5.30 | 0.00 | - | 85 | 86 | 39.40% |
| TJX240913C00112000 | 2024-08-30 11:06AM EDT | 112.00 | 5.10 | 3.80 | 4.85 | 0.00 | - | 3 | 13 | 45.65% |
| TJX240913C00113000 | 2024-09-06 2:29PM EDT | 113.00 | 3.60 | 2.52 | 3.10 | -0.40 | -10.00% | 1 | 34 | 24.32% |
| TJX240913C00114000 | 2024-09-05 9:40AM EDT | 114.00 | 2.87 | 2.15 | 2.38 | -0.58 | -16.81% | 1 | 19 | 24.27% |
| TJX240913C00115000 | 2024-09-06 3:55PM EDT | 115.00 | 1.57 | 1.48 | 1.61 | -0.95 | -37.70% | 11 | 546 | 21.63% |
| TJX240913C00116000 | 2024-09-06 3:11PM EDT | 116.00 | 1.38 | 0.91 | 1.05 | -1.04 | -42.98% | 11 | 23 | 20.78% |
| TJX240913C00117000 | 2024-09-06 3:59PM EDT | 117.00 | 0.55 | 0.51 | 0.60 | -1.25 | -69.44% | 75 | 138 | 19.53% |
| TJX240913C00118000 | 2024-09-06 3:18PM EDT | 118.00 | 0.48 | 0.26 | 0.34 | -0.67 | -58.26% | 31 | 39 | 19.43% |
| TJX240913C00119000 | 2024-09-06 3:59PM EDT | 119.00 | 0.16 | 0.12 | 0.16 | -0.57 | -78.08% | 16 | 90 | 18.80% |
| TJX240913C00120000 | 2024-09-06 2:13PM EDT | 120.00 | 0.13 | 0.05 | 0.09 | -0.36 | -73.47% | 109 | 678 | 19.53% |
| TJX240913C00121000 | 2024-09-06 2:56PM EDT | 121.00 | 0.06 | 0.02 | 0.06 | -0.17 | -73.91% | 6 | 128 | 21.00% |
| TJX240913C00122000 | 2024-09-06 12:48PM EDT | 122.00 | 0.05 | 0.01 | 0.25 | +0.01 | +25.00% | 1 | 119 | 33.20% |
| TJX240913C00123000 | 2024-09-06 1:55PM EDT | 123.00 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 1 | 55 | 27.74% |
| TJX240913C00124000 | 2024-09-06 12:49PM EDT | 124.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 1 | 50 | 28.91% |
| TJX240913C00125000 | 2024-09-06 9:44AM EDT | 125.00 | 0.03 | 0.01 | 0.49 | -0.03 | -50.00% | 14 | 45 | 52.39% |
| TJX240913C00126000 | 2024-09-06 3:32PM EDT | 126.00 | 0.02 | 0.01 | 0.74 | -0.03 | -60.00% | 8 | 230 | 52.05% |
| TJX240913C00127000 | 2024-09-05 10:24AM EDT | 127.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 8 | 52 | 51.95% |
| TJX240913C00128000 | 2024-09-06 9:36AM EDT | 128.00 | 0.03 | 0.01 | 0.24 | +0.02 | +200.00% | 20 | 31 | 52.83% |
| TJX240913C00129000 | 2024-09-03 12:46PM EDT | 129.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 51 | 55.86% |
| TJX240913C00130000 | 2024-08-30 11:11AM EDT | 130.00 | 0.01 | 0.01 | 0.74 | -0.02 | -66.67% | 6 | 134 | 65.23% |
| TJX240913C00131000 | 2024-08-28 1:30PM EDT | 131.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 600 | 207 | 54.30% |
| TJX240913C00132000 | 2024-08-27 11:28AM EDT | 132.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 39 | 71.48% |
| TJX240913C00133000 | 2024-08-27 11:29AM EDT | 133.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 24 | 74.51% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240913P00090000 | 2024-08-20 2:04PM EDT | 90.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 122.46% |
| TJX240913P00095000 | 2024-08-21 3:37PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 100.59% |
| TJX240913P00096000 | 2024-08-20 12:00PM EDT | 96.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 96.29% |
| TJX240913P00097000 | 2024-09-03 9:41AM EDT | 97.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 55 | 92.29% |
| TJX240913P00098000 | 2024-09-03 10:42AM EDT | 98.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 201 | 70.31% |
| TJX240913P00099000 | 2024-09-05 11:24AM EDT | 99.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 200 | 138 | 66.21% |
| TJX240913P00100000 | 2024-09-06 3:53PM EDT | 100.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 121 | 127 | 55.08% |
| TJX240913P00101000 | 2024-09-05 11:26AM EDT | 101.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 310 | 215 | 58.98% |
| TJX240913P00102000 | 2024-09-05 11:26AM EDT | 102.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 410 | 307 | 71.00% |
| TJX240913P00103000 | 2024-09-05 11:18AM EDT | 103.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 10 | 408 | 51.76% |
| TJX240913P00104000 | 2024-09-04 11:24AM EDT | 104.00 | 0.27 | 0.02 | 0.75 | 0.00 | - | 8 | 319 | 62.65% |
| TJX240913P00105000 | 2024-09-06 11:45AM EDT | 105.00 | 0.06 | 0.02 | 0.24 | +0.02 | +50.00% | 8 | 111 | 51.86% |
| TJX240913P00106000 | 2024-09-05 3:13PM EDT | 106.00 | 0.33 | 0.02 | 0.32 | -0.01 | -2.94% | 8 | 44 | 51.47% |
| TJX240913P00107000 | 2024-09-05 10:53AM EDT | 107.00 | 0.08 | 0.03 | 0.75 | 0.00 | - | 8 | 94 | 61.38% |
| TJX240913P00108000 | 2024-09-05 10:54AM EDT | 108.00 | 0.08 | 0.03 | 0.75 | 0.00 | - | 8 | 104 | 56.40% |
| TJX240913P00109000 | 2024-09-06 9:43AM EDT | 109.00 | 0.06 | 0.07 | 0.12 | -0.37 | -86.05% | 8 | 32 | 30.18% |
| TJX240913P00110000 | 2024-09-06 9:30AM EDT | 110.00 | 0.08 | 0.10 | 0.14 | -0.04 | -33.33% | 2 | 146 | 27.44% |
| TJX240913P00111000 | 2024-08-30 3:16PM EDT | 111.00 | 0.08 | 0.13 | 0.18 | 0.00 | - | 12 | 67 | 25.20% |
| TJX240913P00112000 | 2024-09-06 11:35AM EDT | 112.00 | 0.24 | 0.18 | 0.25 | +0.12 | +100.00% | 6 | 95 | 23.29% |
| TJX240913P00113000 | 2024-09-06 3:58PM EDT | 113.00 | 0.33 | 0.22 | 0.35 | +0.11 | +50.00% | 113 | 180 | 21.29% |
| TJX240913P00114000 | 2024-09-06 1:31PM EDT | 114.00 | 0.43 | 0.41 | 0.58 | +0.22 | +104.76% | 67 | 54 | 20.83% |
| TJX240913P00115000 | 2024-09-06 3:13PM EDT | 115.00 | 0.68 | 0.80 | 0.91 | +0.36 | +112.50% | 52 | 147 | 20.26% |
| TJX240913P00116000 | 2024-09-06 3:45PM EDT | 116.00 | 1.19 | 1.23 | 1.39 | +0.64 | +116.36% | 177 | 137 | 20.09% |
| TJX240913P00117000 | 2024-09-06 3:58PM EDT | 117.00 | 1.92 | 1.68 | 1.99 | +1.12 | +140.00% | 701 | 105 | 19.73% |
| TJX240913P00118000 | 2024-09-06 3:54PM EDT | 118.00 | 2.64 | 2.54 | 2.92 | +1.50 | +131.58% | 416 | 231 | 23.85% |
| TJX240913P00119000 | 2024-09-06 3:49PM EDT | 119.00 | 3.26 | 2.91 | 3.65 | +1.56 | +91.76% | 129 | 132 | 22.17% |
| TJX240913P00120000 | 2024-09-06 3:30PM EDT | 120.00 | 4.59 | 3.40 | 4.80 | +2.26 | +97.00% | 14 | 91 | 30.47% |
| TJX240913P00121000 | 2024-09-06 3:47PM EDT | 121.00 | 5.23 | 4.65 | 5.55 | +2.18 | +71.48% | 30 | 111 | 26.56% |
| TJX240913P00122000 | 2024-09-05 2:21PM EDT | 122.00 | 4.53 | 5.95 | 6.60 | 0.00 | - | 1 | 17 | 32.13% |
| TJX240913P00123000 | 2024-09-03 10:22AM EDT | 123.00 | 5.50 | 6.35 | 7.55 | 0.00 | - | 4 | 17 | 33.40% |
| TJX240913P00127000 | 2024-08-27 2:49PM EDT | 127.00 | 7.05 | 10.35 | 11.60 | 0.00 | - | - | 3 | 48.73% |
| TJX240913P00129000 | 2024-08-27 2:49PM EDT | 129.00 | 9.05 | 13.30 | 13.55 | 0.00 | - | - | 3 | 51.95% |
| TJX240913P00133000 | 2024-08-29 3:49PM EDT | 133.00 | 15.60 | 16.35 | 17.60 | 0.00 | - | 1 | 1 | 66.41% |
| TJX240913P00134000 | 2024-08-29 3:49PM EDT | 134.00 | 16.62 | 18.35 | 18.60 | 0.00 | - | - | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.