The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EST. Market open.
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230721C00055000 | 2022-12-02 1:19PM EST | 55.00 | 27.05 | 26.15 | 26.55 | 0.00 | - | 2 | 7 | 47.46% |
| TJX230721C00060000 | 2022-12-15 11:00AM EST | 60.00 | 20.85 | 23.10 | 23.60 | 0.00 | - | 2 | 14 | 54.32% |
| TJX230721C00065000 | 2023-02-07 1:40PM EST | 65.00 | 15.80 | 17.25 | 17.65 | 0.00 | - | 130 | 136 | 39.59% |
| TJX230721C00070000 | 2023-02-06 11:53AM EST | 70.00 | 13.80 | 13.10 | 13.50 | 0.00 | - | 5 | 48 | 35.78% |
| TJX230721C00072500 | 2023-01-18 9:33AM EST | 72.50 | 12.99 | 11.25 | 11.50 | 0.00 | - | 1 | 12 | 33.72% |
| TJX230721C00075000 | 2023-02-06 9:45AM EST | 75.00 | 10.22 | 9.45 | 9.70 | 0.00 | - | 4 | 48 | 32.26% |
| TJX230721C00077500 | 2023-02-07 11:13AM EST | 77.50 | 6.63 | 7.80 | 8.00 | 0.00 | - | 2 | 139 | 30.73% |
| TJX230721C00080000 | 2023-02-08 9:48AM EST | 80.00 | 5.55 | 6.30 | 6.50 | +0.10 | +1.83% | 5 | 550 | 29.53% |
| TJX230721C00082500 | 2023-02-07 2:15PM EST | 82.50 | 4.45 | 5.00 | 5.15 | 0.00 | - | 61 | 248 | 28.35% |
| TJX230721C00085000 | 2023-02-08 3:04PM EST | 85.00 | 4.00 | 3.90 | 4.05 | +0.80 | +25.00% | 1 | 261 | 27.61% |
| TJX230721C00087500 | 2023-02-07 12:09PM EST | 87.50 | 2.41 | 2.95 | 3.10 | 0.00 | - | 25 | 249 | 26.83% |
| TJX230721C00090000 | 2023-02-08 10:13AM EST | 90.00 | 2.13 | 2.22 | 2.43 | +0.36 | +20.34% | 1 | 342 | 26.73% |
| TJX230721C00095000 | 2023-02-08 10:13AM EST | 95.00 | 1.15 | 1.14 | 1.28 | +0.22 | +23.66% | 1 | 471 | 25.43% |
| TJX230721C00100000 | 2023-02-07 12:16PM EST | 100.00 | 0.47 | 0.62 | 0.69 | 0.00 | - | 10 | 459 | 25.15% |
| TJX230721C00105000 | 2023-01-17 9:32AM EST | 105.00 | 0.70 | 0.31 | 0.38 | 0.00 | - | 6 | 162 | 25.29% |
| TJX230721C00110000 | 2023-01-12 9:43AM EST | 110.00 | 0.43 | 0.08 | 0.25 | 0.00 | - | 5 | 15 | 26.37% |
| TJX230721C00115000 | 2023-01-18 1:12PM EST | 115.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 200 | 66 | 27.39% |
| TJX230721C00120000 | 2023-01-12 1:25PM EST | 120.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 28.81% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230721P00040000 | 2023-01-12 1:26PM EST | 40.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 52.25% |
| TJX230721P00042500 | 2023-02-07 2:26PM EST | 42.50 | 0.17 | 0.09 | 0.22 | 0.00 | - | 2 | 1 | 50.24% |
| TJX230721P00045000 | 2023-02-07 2:25PM EST | 45.00 | 0.21 | 0.05 | 0.27 | 0.00 | - | 2 | 0 | 47.95% |
| TJX230721P00047500 | 2023-02-07 2:25PM EST | 47.50 | 0.24 | 0.09 | 0.32 | 0.00 | - | 2 | 0 | 45.41% |
| TJX230721P00050000 | 2023-02-07 2:25PM EST | 50.00 | 0.31 | 0.17 | 0.39 | 0.00 | - | 2 | 7 | 43.26% |
| TJX230721P00055000 | 2023-02-07 9:30AM EST | 55.00 | 0.45 | 0.29 | 0.56 | 0.00 | - | 5 | 27 | 38.89% |
| TJX230721P00060000 | 2023-02-07 12:16PM EST | 60.00 | 0.80 | 0.61 | 0.76 | 0.00 | - | 7 | 313 | 34.18% |
| TJX230721P00065000 | 2023-02-02 12:20PM EST | 65.00 | 1.05 | 1.10 | 1.23 | 0.00 | - | 10 | 434 | 31.28% |
| TJX230721P00070000 | 2023-02-07 10:50AM EST | 70.00 | 2.25 | 1.89 | 1.99 | 0.00 | - | 1 | 208 | 28.65% |
| TJX230721P00072500 | 2023-02-07 1:25PM EST | 72.50 | 2.81 | 2.34 | 2.53 | 0.00 | - | 63 | 369 | 27.48% |
| TJX230721P00075000 | 2023-02-08 12:02PM EST | 75.00 | 3.05 | 3.10 | 3.20 | -0.38 | -11.08% | 2 | 521 | 26.36% |
| TJX230721P00077500 | 2023-02-07 3:03PM EST | 77.50 | 4.30 | 3.90 | 4.05 | 0.00 | - | 102 | 3,766 | 25.42% |
| TJX230721P00080000 | 2023-02-08 11:25AM EST | 80.00 | 4.90 | 4.90 | 5.05 | -0.80 | -14.04% | 2 | 225 | 24.40% |
| TJX230721P00082500 | 2023-02-07 3:11PM EST | 82.50 | 6.65 | 6.05 | 6.25 | 0.00 | - | 46 | 125 | 23.47% |
| TJX230721P00085000 | 2023-02-01 12:57PM EST | 85.00 | 6.90 | 7.40 | 7.65 | 0.00 | - | 2 | 139 | 22.58% |
| TJX230721P00087500 | 2023-02-07 9:47AM EST | 87.50 | 10.20 | 9.00 | 9.25 | 0.00 | - | 3 | 1 | 21.70% |
| TJX230721P00090000 | 2023-02-07 11:25AM EST | 90.00 | 12.51 | 10.75 | 11.15 | 0.00 | - | 7 | 19 | 21.49% |
| TJX230721P00095000 | 2023-02-07 11:23AM EST | 95.00 | 16.87 | 14.85 | 15.25 | 0.00 | - | 7 | 11 | 20.11% |
| TJX230721P00100000 | 2023-01-23 9:47AM EST | 100.00 | 20.50 | 19.70 | 20.15 | 0.00 | - | 1 | 1 | 23.22% |
| TJX230721P00105000 | 2023-02-07 11:23AM EST | 105.00 | 26.80 | 24.65 | 25.15 | 0.00 | - | 4 | 1 | 26.93% |
© 2023 Yahoo. All rights reserved.
