The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX231208C00060000 | 2023-11-16 1:09PM EST | 60.00 | 27.60 | 28.55 | 28.70 | 0.00 | - | - | 1 | 198.44% |
| TJX231208C00077000 | 2023-10-27 2:00PM EST | 77.00 | 10.90 | 12.85 | 13.40 | 0.00 | - | 19 | 19 | 182.32% |
| TJX231208C00079000 | 2023-12-01 1:06PM EST | 79.00 | 10.35 | 9.55 | 9.70 | 0.00 | - | 1 | 1 | 69.53% |
| TJX231208C00082000 | 2023-11-03 9:22AM EST | 82.00 | 9.75 | 7.05 | 7.50 | 0.00 | - | 10 | 9 | 90.63% |
| TJX231208C00084000 | 2023-11-09 11:09AM EST | 84.00 | 8.30 | 4.60 | 4.70 | 0.00 | - | - | 26 | 37.31% |
| TJX231208C00085000 | 2023-12-01 3:29PM EST | 85.00 | 4.23 | 3.60 | 3.70 | 0.00 | - | 3 | 33 | 30.66% |
| TJX231208C00086000 | 2023-11-20 9:49AM EST | 86.00 | 3.25 | 2.59 | 2.70 | 0.00 | - | 3 | 3 | 23.83% |
| TJX231208C00087000 | 2023-12-06 9:35AM EST | 87.00 | 1.71 | 1.65 | 1.75 | +0.43 | +33.59% | 10 | 35 | 19.63% |
| TJX231208C00088000 | 2023-12-06 1:28PM EST | 88.00 | 0.87 | 0.86 | 0.89 | +0.20 | +29.85% | 29 | 112 | 16.11% |
| TJX231208C00089000 | 2023-12-06 11:35AM EST | 89.00 | 0.40 | 0.30 | 0.33 | +0.20 | +100.00% | 164 | 316 | 15.33% |
| TJX231208C00090000 | 2023-12-06 11:00AM EST | 90.00 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 20 | 817 | 16.70% |
| TJX231208C00091000 | 2023-12-05 3:45PM EST | 91.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 68 | 415 | 19.73% |
| TJX231208C00092000 | 2023-12-05 10:58AM EST | 92.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 357 | 23.44% |
| TJX231208C00093000 | 2023-12-05 10:58AM EST | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 144 | 28.91% |
| TJX231208C00094000 | 2023-11-28 1:20PM EST | 94.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 31.64% |
| TJX231208C00095000 | 2023-12-05 11:40AM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 39.06% |
| TJX231208C00096000 | 2023-11-17 11:05AM EST | 96.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 167 | 133 | 43.75% |
| TJX231208C00097000 | 2023-11-28 11:38AM EST | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 179 | 48.44% |
| TJX231208C00098000 | 2023-11-17 9:57AM EST | 98.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 53.13% |
| TJX231208C00099000 | 2023-11-15 9:36AM EST | 99.00 | 0.40 | 0.00 | 0.06 | 0.00 | - | - | 2 | 57.81% |
| TJX231208C00100000 | 2023-11-16 2:21PM EST | 100.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 10 | 246 | 56.25% |
| TJX231208C00101000 | 2023-11-15 9:36AM EST | 101.00 | 0.36 | 0.00 | 0.17 | 0.00 | - | - | 2 | 78.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX231208P00050000 | 2023-11-15 2:11PM EST | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 225.00% |
| TJX231208P00080000 | 2023-11-02 10:15AM EST | 80.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 53.13% |
| TJX231208P00082000 | 2023-12-05 10:36AM EST | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 45.31% |
| TJX231208P00083000 | 2023-11-21 10:51AM EST | 83.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 37.50% |
| TJX231208P00084000 | 2023-12-06 10:03AM EST | 84.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 30 | 52 | 31.64% |
| TJX231208P00085000 | 2023-12-06 10:56AM EST | 85.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 5 | 79 | 27.34% |
| TJX231208P00086000 | 2023-12-05 3:47PM EST | 86.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 199 | 22.07% |
| TJX231208P00087000 | 2023-12-06 10:03AM EST | 87.00 | 0.07 | 0.05 | 0.09 | -0.15 | -68.18% | 30 | 207 | 17.97% |
| TJX231208P00088000 | 2023-12-06 1:04PM EST | 88.00 | 0.24 | 0.22 | 0.26 | -0.26 | -52.00% | 196 | 451 | 16.11% |
| TJX231208P00089000 | 2023-12-06 12:35PM EST | 89.00 | 0.59 | 0.66 | 0.69 | -0.51 | -46.36% | 40 | 600 | 15.04% |
| TJX231208P00090000 | 2023-12-06 11:35AM EST | 90.00 | 1.39 | 1.43 | 1.50 | -0.07 | -4.79% | 4 | 72 | 17.68% |
| TJX231208P00091000 | 2023-12-04 9:41AM EST | 91.00 | 1.79 | 2.37 | 2.46 | 0.00 | - | 6 | 35 | 22.85% |
| TJX231208P00092000 | 2023-11-29 2:35PM EST | 92.00 | 3.78 | 3.35 | 3.50 | 0.00 | - | 1 | 1 | 32.52% |
| TJX231208P00093000 | 2023-11-20 12:26PM EST | 93.00 | 4.30 | 4.35 | 4.45 | 0.00 | - | 5 | 0 | 34.96% |
| TJX231208P00095000 | 2023-12-06 11:42AM EST | 95.00 | 6.20 | 6.35 | 6.45 | +0.45 | +7.83% | 5 | 5 | 46.48% |
| TJX231208P00097000 | 2023-11-17 3:29PM EST | 97.00 | 7.75 | 8.35 | 8.45 | 0.00 | - | 4 | 0 | 57.23% |
| TJX231208P00103000 | 2023-11-09 1:01PM EST | 103.00 | 11.95 | 14.35 | 14.50 | 0.00 | - | - | 0 | 81.64% |
© 2023 Yahoo. All rights reserved.