The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2022-11-18 1:24PM EST | 30.00 | 49.10 | 48.10 | 48.75 | 0.00 | - | 1 | 6 | 0.00% |
| TJX240119C00032500 | 2022-10-27 9:50AM EST | 32.50 | 40.87 | 49.20 | 50.05 | 0.00 | - | 1 | 0 | 71.92% |
| TJX240119C00035000 | 2022-09-27 11:54AM EST | 35.00 | 27.25 | 38.50 | 39.10 | 0.00 | - | 1 | 5 | 0.00% |
| TJX240119C00040000 | 2022-12-07 10:08AM EST | 40.00 | 41.44 | 43.80 | 44.60 | 0.00 | - | 50 | 110 | 75.38% |
| TJX240119C00042500 | 2022-10-28 9:13AM EST | 42.50 | 31.29 | 40.25 | 41.15 | 0.00 | - | 2 | 0 | 62.72% |
| TJX240119C00045000 | 2023-01-11 1:42PM EST | 45.00 | 38.86 | 36.60 | 37.50 | 0.00 | - | 4 | 161 | 52.80% |
| TJX240119C00047500 | 2022-11-11 9:48AM EST | 47.50 | 30.00 | 32.95 | 33.40 | 0.00 | - | 1 | 1 | 32.23% |
| TJX240119C00050000 | 2023-01-30 10:19AM EST | 50.00 | 33.50 | 32.10 | 32.75 | 0.00 | - | 5 | 282 | 47.00% |
| TJX240119C00052500 | 2022-12-05 3:40PM EST | 52.50 | 30.30 | 30.05 | 30.75 | 0.00 | - | 6 | 7 | 46.59% |
| TJX240119C00055000 | 2022-12-13 11:55AM EST | 55.00 | 27.30 | 29.60 | 30.25 | 0.00 | - | 1 | 65 | 52.22% |
| TJX240119C00057500 | 2023-01-30 12:57PM EST | 57.50 | 26.90 | 25.65 | 26.10 | 0.00 | - | 2 | 178 | 41.31% |
| TJX240119C00060000 | 2023-02-01 2:00PM EST | 60.00 | 24.01 | 23.65 | 23.90 | 0.00 | - | 1 | 252 | 39.31% |
| TJX240119C00062500 | 2023-01-24 2:48PM EST | 62.50 | 22.29 | 21.50 | 22.00 | 0.00 | - | 2 | 140 | 38.60% |
| TJX240119C00065000 | 2023-01-24 9:52AM EST | 65.00 | 19.25 | 19.60 | 20.00 | 0.00 | - | 5 | 414 | 37.18% |
| TJX240119C00067500 | 2023-01-27 11:57AM EST | 67.50 | 19.30 | 17.70 | 18.10 | 0.00 | - | 1 | 1,006 | 35.96% |
| TJX240119C00070000 | 2023-01-24 2:49PM EST | 70.00 | 16.57 | 15.80 | 16.20 | 0.00 | - | 1 | 726 | 34.53% |
| TJX240119C00072500 | 2023-01-30 3:49PM EST | 72.50 | 14.60 | 14.10 | 14.55 | 0.00 | - | 1 | 163 | 33.79% |
| TJX240119C00075000 | 2023-02-02 3:22PM EST | 75.00 | 12.60 | 12.25 | 12.95 | 0.00 | - | 1 | 176 | 32.94% |
| TJX240119C00077500 | 2023-01-09 11:06AM EST | 77.50 | 14.10 | 10.90 | 11.25 | 0.00 | - | 30 | 286 | 31.47% |
| TJX240119C00080000 | 2023-02-02 3:05PM EST | 80.00 | 9.55 | 9.40 | 9.85 | 0.00 | - | 2 | 259 | 30.73% |
| TJX240119C00082500 | 2023-02-02 11:51AM EST | 82.50 | 8.87 | 8.20 | 8.50 | 0.00 | - | 1 | 394 | 29.84% |
| TJX240119C00085000 | 2023-02-02 2:29PM EST | 85.00 | 7.25 | 7.00 | 7.35 | 0.00 | - | 4 | 454 | 29.28% |
| TJX240119C00087500 | 2023-02-03 2:24PM EST | 87.50 | 6.05 | 5.80 | 6.15 | -0.10 | -1.63% | 1 | 343 | 28.24% |
| TJX240119C00090000 | 2023-02-02 2:31PM EST | 90.00 | 4.75 | 5.00 | 5.30 | -0.40 | -7.77% | 1 | 2,621 | 28.01% |
| TJX240119C00095000 | 2023-02-03 10:53AM EST | 95.00 | 3.15 | 3.45 | 3.70 | -0.40 | -11.27% | 3 | 512 | 26.95% |
| TJX240119C00100000 | 2023-02-03 11:15AM EST | 100.00 | 2.34 | 2.19 | 2.52 | -0.23 | -8.95% | 2 | 332 | 26.13% |
| TJX240119C00105000 | 2023-02-03 11:14AM EST | 105.00 | 1.59 | 1.47 | 1.70 | -0.11 | -6.47% | 11 | 174 | 25.60% |
| TJX240119C00110000 | 2023-02-01 12:26PM EST | 110.00 | 0.99 | 0.91 | 1.13 | 0.00 | - | 25 | 244 | 25.21% |
| TJX240119C00115000 | 2022-12-27 10:26AM EST | 115.00 | 1.47 | 0.66 | 0.92 | 0.00 | - | 8 | 68 | 26.22% |
| TJX240119C00120000 | 2023-01-30 12:21PM EST | 120.00 | 0.47 | 0.37 | 0.51 | 0.00 | - | 16 | 72 | 24.95% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00030000 | 2023-01-12 1:38PM EST | 30.00 | 0.18 | 0.04 | 0.20 | 0.00 | - | 2 | 34 | 50.44% |
| TJX240119P00032500 | 2023-02-03 11:14AM EST | 32.50 | 0.13 | 0.10 | 0.20 | -0.16 | -55.17% | 2 | 35 | 46.68% |
| TJX240119P00035000 | 2023-02-03 11:14AM EST | 35.00 | 0.19 | 0.15 | 0.27 | -0.19 | -50.00% | 2 | 6 | 45.36% |
| TJX240119P00037500 | 2022-12-08 3:02PM EST | 37.50 | 0.58 | 0.29 | 0.49 | 0.00 | - | 2 | 4 | 46.90% |
| TJX240119P00040000 | 2023-01-10 1:28PM EST | 40.00 | 0.46 | 0.25 | 0.46 | 0.00 | - | 20 | 30 | 42.85% |
| TJX240119P00042500 | 2022-12-08 3:03PM EST | 42.50 | 0.83 | 0.46 | 0.68 | 0.00 | - | 2 | 12 | 43.04% |
| TJX240119P00045000 | 2023-01-04 2:00PM EST | 45.00 | 0.83 | 0.42 | 0.60 | 0.00 | - | 1 | 45 | 38.65% |
| TJX240119P00047500 | 2023-01-11 9:32AM EST | 47.50 | 0.80 | 0.53 | 0.75 | 0.00 | - | 1 | 20 | 37.48% |
| TJX240119P00050000 | 2023-01-30 10:19AM EST | 50.00 | 0.65 | 0.66 | 0.90 | 0.00 | - | 20 | 137 | 36.04% |
| TJX240119P00052500 | 2023-01-11 12:21PM EST | 52.50 | 1.16 | 0.81 | 0.98 | 0.00 | - | 1 | 364 | 33.79% |
| TJX240119P00055000 | 2023-01-26 9:30AM EST | 55.00 | 1.08 | 1.02 | 1.21 | 0.00 | - | 1 | 293 | 32.76% |
| TJX240119P00057500 | 2023-02-01 10:47AM EST | 57.50 | 1.07 | 1.28 | 1.53 | 0.00 | - | 2 | 56 | 32.08% |
| TJX240119P00060000 | 2023-01-25 11:52AM EST | 60.00 | 1.67 | 1.60 | 1.80 | 0.00 | - | 43 | 533 | 30.75% |
| TJX240119P00062500 | 2023-01-27 9:31AM EST | 62.50 | 1.70 | 1.94 | 2.10 | 0.00 | - | 2 | 117 | 29.37% |
| TJX240119P00065000 | 2023-02-02 10:27AM EST | 65.00 | 2.18 | 2.29 | 2.53 | 0.00 | - | 8 | 335 | 28.42% |
| TJX240119P00067500 | 2023-01-30 2:24PM EST | 67.50 | 2.69 | 2.78 | 3.00 | 0.00 | - | 51 | 381 | 27.36% |
| TJX240119P00070000 | 2023-02-01 12:19PM EST | 70.00 | 3.23 | 3.50 | 3.60 | 0.00 | - | 1 | 858 | 26.53% |
| TJX240119P00072500 | 2023-01-30 9:30AM EST | 72.50 | 3.54 | 4.05 | 4.25 | 0.00 | - | 15 | 1,217 | 25.55% |
| TJX240119P00075000 | 2023-02-03 12:12PM EST | 75.00 | 4.89 | 4.85 | 5.05 | +0.60 | +13.99% | 1 | 1,295 | 24.77% |
| TJX240119P00077500 | 2023-01-30 9:56AM EST | 77.50 | 5.20 | 5.60 | 5.95 | 0.00 | - | 2 | 309 | 23.95% |
| TJX240119P00080000 | 2023-02-03 1:42PM EST | 80.00 | 6.85 | 6.70 | 6.95 | +0.30 | +4.58% | 9 | 491 | 23.08% |
| TJX240119P00082500 | 2023-01-27 12:00PM EST | 82.50 | 6.95 | 7.85 | 8.05 | 0.00 | - | 53 | 122 | 22.12% |
| TJX240119P00085000 | 2023-01-06 2:22PM EST | 85.00 | 9.25 | 9.15 | 9.40 | 0.00 | - | 2 | 46 | 21.53% |
| TJX240119P00087500 | 2022-12-29 11:22AM EST | 87.50 | 12.63 | 9.35 | 9.80 | 0.00 | - | 2 | 18 | 17.25% |
| TJX240119P00090000 | 2023-02-01 12:27PM EST | 90.00 | 11.65 | 12.10 | 12.50 | 0.00 | - | 2 | 5 | 20.29% |
| TJX240119P00095000 | 2023-02-03 12:37PM EST | 95.00 | 15.55 | 15.70 | 16.15 | -2.40 | -13.37% | 1 | 9 | 19.09% |
| TJX240119P00100000 | 2023-02-02 1:32PM EST | 100.00 | 19.55 | 19.80 | 20.25 | 0.00 | - | 1 | 5 | 17.69% |
| TJX240119P00110000 | 2022-12-23 2:12PM EST | 110.00 | 30.80 | 30.25 | 31.00 | 0.00 | - | 4 | 0 | 27.49% |
© 2023 Yahoo. All rights reserved.
