The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240920C00075000 | 2024-08-30 11:19AM EDT | 75.00 | 42.25 | 42.80 | 46.80 | 0.00 | - | 1 | 1 | 279.49% |
| TJX240920C00080000 | 2024-08-16 2:21PM EDT | 80.00 | 32.10 | 38.00 | 41.75 | 0.00 | - | 3 | 3 | 127.34% |
| TJX240920C00090000 | 2024-08-22 9:52AM EDT | 90.00 | 30.55 | 27.80 | 31.75 | 0.00 | - | 21 | 21 | 190.92% |
| TJX240920C00095000 | 2024-08-21 9:34AM EDT | 95.00 | 24.32 | 24.75 | 25.95 | 0.00 | - | 44 | 44 | 114.65% |
| TJX240920C00099000 | 2024-09-05 1:43PM EDT | 99.00 | 18.45 | 20.75 | 21.95 | 0.00 | - | - | 1 | 98.24% |
| TJX240920C00100000 | 2024-09-13 3:13PM EDT | 100.00 | 19.70 | 19.75 | 20.75 | -0.67 | -3.29% | 1 | 35 | 89.65% |
| TJX240920C00102000 | 2024-08-29 12:17PM EDT | 102.00 | 16.78 | 17.80 | 18.05 | 0.00 | - | - | 1 | 62.31% |
| TJX240920C00103000 | 2024-09-12 3:12PM EDT | 103.00 | 15.45 | 16.75 | 17.85 | 0.00 | - | 1 | 1 | 80.08% |
| TJX240920C00104000 | 2024-08-21 2:31PM EDT | 104.00 | 16.50 | 14.75 | 16.60 | 0.00 | - | - | 8 | 86.87% |
| TJX240920C00105000 | 2024-09-13 11:50AM EDT | 105.00 | 14.70 | 13.85 | 15.05 | +1.75 | +13.51% | 2 | 2,019 | 60.94% |
| TJX240920C00106000 | 2024-09-13 10:12AM EDT | 106.00 | 13.05 | 13.75 | 14.05 | +4.70 | +56.29% | 1 | 3 | 57.42% |
| TJX240920C00107000 | 2024-09-10 10:02AM EDT | 107.00 | 10.55 | 12.75 | 13.10 | 0.00 | - | 1 | 25 | 56.35% |
| TJX240920C00108000 | 2024-09-11 10:00AM EDT | 108.00 | 9.45 | 11.80 | 12.60 | 0.00 | - | 1 | 10 | 56.74% |
| TJX240920C00109000 | 2024-08-28 10:53AM EDT | 109.00 | 12.05 | 10.80 | 11.05 | 0.00 | - | 1 | 20 | 46.88% |
| TJX240920C00110000 | 2024-09-13 11:27AM EDT | 110.00 | 9.19 | 9.85 | 10.05 | +0.59 | +6.86% | 2 | 783 | 43.36% |
| TJX240920C00111000 | 2024-09-11 10:00AM EDT | 111.00 | 6.50 | 8.80 | 9.10 | 0.00 | - | 1 | 7 | 41.70% |
| TJX240920C00112000 | 2024-09-11 10:00AM EDT | 112.00 | 5.55 | 7.85 | 9.05 | 0.00 | - | 1 | 260 | 62.28% |
| TJX240920C00113000 | 2024-09-04 11:23AM EDT | 113.00 | 4.72 | 6.85 | 7.05 | 0.00 | - | 1 | 84 | 32.52% |
| TJX240920C00114000 | 2024-09-12 10:20AM EDT | 114.00 | 4.50 | 5.90 | 6.10 | 0.00 | - | 2 | 143 | 30.47% |
| TJX240920C00115000 | 2024-09-13 3:43PM EDT | 115.00 | 5.00 | 4.95 | 5.40 | +1.45 | +40.85% | 27 | 1,132 | 34.08% |
| TJX240920C00116000 | 2024-09-13 1:37PM EDT | 116.00 | 4.23 | 4.00 | 4.15 | +1.59 | +60.23% | 2 | 190 | 23.88% |
| TJX240920C00117000 | 2024-09-13 1:37PM EDT | 117.00 | 3.09 | 3.05 | 3.65 | +0.94 | +43.72% | 13 | 206 | 29.47% |
| TJX240920C00118000 | 2024-09-13 3:58PM EDT | 118.00 | 2.22 | 2.24 | 2.36 | +0.93 | +72.09% | 28 | 513 | 19.07% |
| TJX240920C00119000 | 2024-09-13 3:24PM EDT | 119.00 | 1.47 | 1.53 | 1.61 | +0.56 | +61.54% | 107 | 332 | 17.58% |
| TJX240920C00120000 | 2024-09-13 3:51PM EDT | 120.00 | 0.97 | 0.95 | 1.00 | +0.51 | +110.87% | 212 | 2,015 | 16.48% |
| TJX240920C00121000 | 2024-09-13 3:59PM EDT | 121.00 | 0.55 | 0.52 | 0.55 | +0.28 | +103.70% | 66 | 383 | 15.60% |
| TJX240920C00122000 | 2024-09-13 3:56PM EDT | 122.00 | 0.27 | 0.23 | 0.30 | +0.14 | +107.69% | 45 | 244 | 15.72% |
| TJX240920C00123000 | 2024-09-13 3:07PM EDT | 123.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 17 | 109 | 15.82% |
| TJX240920C00125000 | 2024-09-13 10:49AM EDT | 125.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 720 | 20.31% |
| TJX240920C00126000 | 2024-09-13 12:05PM EDT | 126.00 | 0.06 | 0.02 | 0.14 | +0.02 | +50.00% | 1 | 107 | 25.10% |
| TJX240920C00127000 | 2024-09-09 12:59PM EDT | 127.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 344 | 28.03% |
| TJX240920C00128000 | 2024-08-29 9:54AM EDT | 128.00 | 0.03 | 0.02 | 0.13 | 0.00 | - | 2 | 2 | 30.37% |
| TJX240920C00129000 | 2024-09-13 11:25AM EDT | 129.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 27.74% |
| TJX240920C00130000 | 2024-09-06 3:23PM EDT | 130.00 | 0.04 | 0.00 | 0.06 | -0.05 | -55.56% | 6 | 24 | 31.06% |
| TJX240920C00134000 | 2024-09-03 11:20AM EDT | 134.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 42 | 53 | 46.09% |
| TJX240920C00135000 | 2024-08-21 10:26AM EDT | 135.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 2 | 41.41% |
| TJX240920C00140000 | 2024-09-10 11:15AM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 12 | 50.39% |
| TJX240920C00145000 | 2024-09-12 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 10 | 63.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240920P00065000 | 2024-07-10 3:02PM EDT | 65.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | - | 3 | 266.21% |
| TJX240920P00070000 | 2024-07-11 2:07PM EDT | 70.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 8 | 239.06% |
| TJX240920P00080000 | 2024-07-10 2:59PM EDT | 80.00 | 0.08 | 0.00 | 1.59 | 0.00 | - | - | 6 | 196.00% |
| TJX240920P00090000 | 2024-09-10 11:15AM EDT | 90.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 9 | 92.58% |
| TJX240920P00095000 | 2024-09-11 10:00AM EDT | 95.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 455 | 76.95% |
| TJX240920P00099000 | 2024-09-03 10:32AM EDT | 99.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 100 | 104 | 65.63% |
| TJX240920P00100000 | 2024-09-10 10:23AM EDT | 100.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 6 | 1,151 | 63.48% |
| TJX240920P00101000 | 2024-09-05 11:34AM EDT | 101.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 230 | 59.77% |
| TJX240920P00102000 | 2024-09-09 9:47AM EDT | 102.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 190 | 251 | 56.84% |
| TJX240920P00103000 | 2024-09-13 2:36PM EDT | 103.00 | 0.03 | 0.00 | 0.49 | -0.14 | -82.35% | 2 | 156 | 68.36% |
| TJX240920P00104000 | 2024-09-04 1:00PM EDT | 104.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 2,425 | 51.95% |
| TJX240920P00105000 | 2024-09-12 10:26AM EDT | 105.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 17 | 1,472 | 54.69% |
| TJX240920P00106000 | 2024-09-13 1:23PM EDT | 106.00 | 0.04 | 0.00 | 0.23 | -0.16 | -80.00% | 2 | 123 | 56.93% |
| TJX240920P00107000 | 2024-09-04 1:30PM EDT | 107.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 8 | 25 | 39.06% |
| TJX240920P00108000 | 2024-09-13 11:40AM EDT | 108.00 | 0.03 | 0.01 | 0.74 | -0.02 | -40.00% | 838 | 67 | 56.20% |
| TJX240920P00109000 | 2024-09-13 11:56AM EDT | 109.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 390 | 8 | 34.57% |
| TJX240920P00110000 | 2024-09-13 11:53AM EDT | 110.00 | 0.05 | 0.00 | 0.04 | -0.29 | -85.29% | 208 | 4,074 | 30.66% |
| TJX240920P00111000 | 2024-09-13 11:32AM EDT | 111.00 | 0.04 | 0.02 | 0.24 | -0.04 | -50.00% | 19 | 31 | 39.75% |
| TJX240920P00112000 | 2024-09-12 12:18PM EDT | 112.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 8 | 146 | 29.00% |
| TJX240920P00113000 | 2024-09-09 2:00PM EDT | 113.00 | 0.23 | 0.02 | 0.11 | 0.00 | - | 10 | 112 | 27.05% |
| TJX240920P00114000 | 2024-09-13 2:12PM EDT | 114.00 | 0.06 | 0.04 | 0.30 | -0.13 | -68.42% | 3 | 133 | 30.81% |
| TJX240920P00115000 | 2024-09-13 3:31PM EDT | 115.00 | 0.10 | 0.07 | 0.11 | -0.21 | -67.74% | 10 | 875 | 20.46% |
| TJX240920P00116000 | 2024-09-13 12:51PM EDT | 116.00 | 0.17 | 0.11 | 0.15 | -0.23 | -57.50% | 29 | 256 | 18.56% |
| TJX240920P00117000 | 2024-09-13 3:50PM EDT | 117.00 | 0.20 | 0.18 | 0.23 | -0.34 | -62.96% | 108 | 331 | 17.04% |
| TJX240920P00118000 | 2024-09-13 3:56PM EDT | 118.00 | 0.29 | 0.33 | 0.39 | -0.64 | -68.82% | 142 | 516 | 16.11% |
| TJX240920P00119000 | 2024-09-13 3:57PM EDT | 119.00 | 0.65 | 0.60 | 0.67 | -0.68 | -51.13% | 389 | 496 | 15.53% |
| TJX240920P00120000 | 2024-09-13 3:56PM EDT | 120.00 | 1.05 | 1.01 | 1.07 | -0.88 | -45.60% | 662 | 527 | 14.67% |
| TJX240920P00121000 | 2024-09-13 3:58PM EDT | 121.00 | 1.59 | 1.57 | 1.66 | -1.25 | -44.01% | 1,020 | 293 | 14.26% |
| TJX240920P00122000 | 2024-09-13 2:11PM EDT | 122.00 | 2.40 | 2.32 | 2.42 | -1.70 | -41.46% | 11 | 35 | 14.21% |
| TJX240920P00123000 | 2024-09-13 10:12AM EDT | 123.00 | 4.15 | 2.65 | 3.35 | -2.30 | -35.66% | 1 | 16 | 16.16% |
| TJX240920P00125000 | 2024-08-29 9:54AM EDT | 125.00 | 6.20 | 5.10 | 5.25 | -0.30 | -4.62% | 1 | 0 | 18.26% |
| TJX240920P00126000 | 2024-08-30 9:42AM EDT | 126.00 | 8.70 | 6.10 | 6.30 | 0.00 | - | 2 | 0 | 23.73% |
| TJX240920P00127000 | 2024-08-30 9:42AM EDT | 127.00 | 9.70 | 7.10 | 7.30 | 0.00 | - | 1 | 0 | 26.56% |
| TJX240920P00130000 | 2024-08-21 2:32PM EDT | 130.00 | 9.90 | 10.10 | 10.35 | 0.00 | - | - | 0 | 37.50% |
© 2024 Yahoo. All rights reserved.