The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230421C00040000 | 2022-12-21 2:06PM EST | 40.00 | 39.22 | 39.35 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| TJX230421C00042500 | 2023-01-24 3:57PM EST | 42.50 | 38.92 | 38.05 | 38.55 | 0.00 | - | - | 0 | 87.40% |
| TJX230421C00045000 | 2023-01-24 3:57PM EST | 45.00 | 36.47 | 35.70 | 36.20 | 0.00 | - | 1 | 1 | 85.40% |
| TJX230421C00047500 | 2022-09-30 1:41PM EST | 47.50 | 17.39 | 25.80 | 26.45 | 0.00 | - | 2 | 2 | 0.00% |
| TJX230421C00050000 | 2023-02-07 1:21PM EST | 50.00 | 29.25 | 30.70 | 31.25 | 0.00 | - | 77 | 61 | 72.85% |
| TJX230421C00052500 | 2022-12-14 9:32AM EST | 52.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TJX230421C00055000 | 2023-01-10 2:44PM EST | 55.00 | 27.80 | 25.80 | 26.35 | 0.00 | - | 1 | 10 | 62.84% |
| TJX230421C00057500 | 2022-12-27 12:21PM EST | 57.50 | 23.15 | 25.20 | 25.55 | 0.00 | - | 86 | 169 | 83.72% |
| TJX230421C00060000 | 2023-02-07 1:23PM EST | 60.00 | 19.45 | 21.05 | 21.40 | 0.00 | - | 45 | 22 | 53.86% |
| TJX230421C00062500 | 2023-01-27 2:13PM EST | 62.50 | 20.35 | 18.70 | 19.00 | 0.00 | - | 1 | 547 | 50.02% |
| TJX230421C00065000 | 2023-02-03 11:02AM EST | 65.00 | 16.16 | 16.30 | 16.60 | 0.00 | - | 2 | 230 | 47.56% |
| TJX230421C00067500 | 2023-02-01 3:03PM EST | 67.50 | 15.40 | 13.95 | 14.30 | 0.00 | - | 2 | 365 | 43.92% |
| TJX230421C00070000 | 2023-02-07 1:54PM EST | 70.00 | 9.98 | 11.80 | 12.05 | 0.00 | - | 4 | 994 | 40.38% |
| TJX230421C00072500 | 2023-02-02 2:56PM EST | 72.50 | 9.40 | 9.60 | 9.90 | 0.00 | - | 5 | 641 | 37.23% |
| TJX230421C00075000 | 2023-02-07 10:33AM EST | 75.00 | 6.08 | 7.70 | 7.90 | 0.00 | - | 26 | 836 | 34.57% |
| TJX230421C00077500 | 2023-02-08 12:17PM EST | 77.50 | 6.10 | 5.90 | 6.10 | +0.95 | +18.45% | 70 | 6,397 | 32.40% |
| TJX230421C00080000 | 2023-02-08 2:09PM EST | 80.00 | 4.35 | 4.40 | 4.50 | +0.60 | +16.00% | 127 | 4,055 | 30.38% |
| TJX230421C00082500 | 2023-02-08 1:16PM EST | 82.50 | 3.40 | 3.05 | 3.25 | +0.91 | +36.55% | 2 | 3,135 | 29.32% |
| TJX230421C00085000 | 2023-02-08 3:58PM EST | 85.00 | 2.09 | 2.06 | 2.18 | +0.54 | +34.84% | 410 | 1,663 | 27.86% |
| TJX230421C00087500 | 2023-02-08 1:19PM EST | 87.50 | 1.50 | 1.30 | 1.42 | +0.45 | +42.86% | 3 | 2,617 | 27.00% |
| TJX230421C00090000 | 2023-02-08 1:44PM EST | 90.00 | 0.86 | 0.78 | 0.89 | +0.32 | +59.26% | 20 | 2,451 | 26.37% |
| TJX230421C00095000 | 2023-02-07 1:28PM EST | 95.00 | 0.20 | 0.24 | 0.34 | 0.00 | - | 45 | 639 | 26.05% |
| TJX230421C00100000 | 2023-02-08 12:47PM EST | 100.00 | 0.14 | 0.06 | 0.14 | +0.02 | +16.67% | 6 | 1,075 | 26.76% |
| TJX230421C00105000 | 2023-01-12 1:42PM EST | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 62 | 51 | 30.66% |
| TJX230421C00110000 | 2022-12-28 1:57PM EST | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 200 | 28 | 33.99% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230421P00032500 | 2022-10-07 12:57PM EST | 32.50 | 0.32 | 0.04 | 0.25 | 0.00 | - | 15 | 44 | 96.88% |
| TJX230421P00037500 | 2022-11-21 9:53AM EST | 37.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 73.05% |
| TJX230421P00040000 | 2022-11-21 9:52AM EST | 40.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 30 | 68.75% |
| TJX230421P00042500 | 2022-12-20 3:36PM EST | 42.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 60.55% |
| TJX230421P00045000 | 2022-12-15 1:48PM EST | 45.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 4 | 104 | 56.25% |
| TJX230421P00047500 | 2023-01-23 3:36PM EST | 47.50 | 0.07 | 0.03 | 0.10 | 0.00 | - | 40 | 151 | 52.73% |
| TJX230421P00050000 | 2023-01-25 2:37PM EST | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 104 | 51.07% |
| TJX230421P00052500 | 2023-01-12 1:37PM EST | 52.50 | 0.15 | 0.03 | 0.10 | 0.00 | - | 2 | 90 | 46.39% |
| TJX230421P00055000 | 2023-02-07 2:23PM EST | 55.00 | 0.16 | 0.03 | 0.23 | 0.00 | - | 2 | 776 | 48.34% |
| TJX230421P00057500 | 2023-02-07 2:23PM EST | 57.50 | 0.22 | 0.08 | 0.28 | 0.00 | - | 2 | 654 | 45.22% |
| TJX230421P00060000 | 2023-02-07 1:24PM EST | 60.00 | 0.18 | 0.14 | 0.35 | 0.00 | - | 2 | 1,785 | 42.33% |
| TJX230421P00062500 | 2023-01-20 10:18AM EST | 62.50 | 0.42 | 0.18 | 0.32 | 0.00 | - | 1 | 371 | 36.72% |
| TJX230421P00065000 | 2023-02-08 10:17AM EST | 65.00 | 0.43 | 0.34 | 0.43 | +0.02 | +4.88% | 3 | 1,301 | 34.42% |
| TJX230421P00067500 | 2023-02-08 10:21AM EST | 67.50 | 0.61 | 0.52 | 0.60 | +0.04 | +7.02% | 1 | 702 | 32.42% |
| TJX230421P00070000 | 2023-02-08 11:44AM EST | 70.00 | 0.83 | 0.77 | 0.87 | -0.26 | -23.85% | 8 | 943 | 30.88% |
| TJX230421P00072500 | 2023-02-08 1:45PM EST | 72.50 | 1.16 | 1.11 | 1.25 | -0.23 | -16.55% | 9 | 3,022 | 29.40% |
| TJX230421P00075000 | 2023-02-08 11:01AM EST | 75.00 | 1.75 | 1.60 | 1.76 | -0.50 | -22.22% | 15 | 705 | 27.78% |
| TJX230421P00077500 | 2023-02-08 10:21AM EST | 77.50 | 2.55 | 2.31 | 2.46 | -0.13 | -4.85% | 1 | 6,793 | 26.28% |
| TJX230421P00080000 | 2023-02-08 3:23PM EST | 80.00 | 3.45 | 3.25 | 3.40 | -0.50 | -12.66% | 10 | 1,726 | 24.87% |
| TJX230421P00082500 | 2023-02-08 11:04AM EST | 82.50 | 4.55 | 4.50 | 4.60 | -0.55 | -10.78% | 19 | 697 | 23.38% |
| TJX230421P00085000 | 2023-02-02 11:01AM EST | 85.00 | 5.14 | 5.95 | 6.10 | 0.00 | - | 51 | 154 | 21.91% |
| TJX230421P00087500 | 2023-01-27 12:00PM EST | 87.50 | 6.50 | 7.70 | 8.00 | 0.00 | - | 2 | 67 | 21.41% |
| TJX230421P00090000 | 2023-02-07 1:06PM EST | 90.00 | 11.35 | 9.70 | 10.05 | 0.00 | - | 3 | 37 | 19.92% |
| TJX230421P00095000 | 2023-01-19 10:26AM EST | 95.00 | 15.14 | 14.35 | 14.80 | 0.00 | - | 1 | 28 | 20.70% |
© 2023 Yahoo. All rights reserved.
