The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2022-08-29 10:16AM EDT | 30.00 | 34.39 | 32.35 | 33.10 | 0.00 | - | 1 | 4 | 0.00% |
| TJX240119C00032500 | 2022-09-28 1:06PM EDT | 32.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TJX240119C00035000 | 2022-09-27 12:54PM EDT | 35.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX240119C00040000 | 2022-09-20 3:00PM EDT | 40.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240119C00042500 | 2022-10-04 12:25PM EDT | 42.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240119C00045000 | 2022-08-31 3:01PM EDT | 45.00 | 20.90 | 21.10 | 21.65 | 0.00 | - | 2 | 128 | 29.69% |
| TJX240119C00047500 | 2022-08-29 2:29PM EDT | 47.50 | 19.80 | 18.85 | 19.35 | 0.00 | - | 2 | 1 | 27.82% |
| TJX240119C00050000 | 2022-10-04 3:20PM EDT | 50.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240119C00052500 | 2022-10-03 11:24AM EDT | 52.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240119C00055000 | 2022-10-03 3:50PM EDT | 55.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TJX240119C00057500 | 2022-10-04 11:42AM EDT | 57.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240119C00060000 | 2022-10-04 1:25PM EDT | 60.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TJX240119C00062500 | 2022-10-04 11:29AM EDT | 62.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TJX240119C00065000 | 2022-10-03 3:50PM EDT | 65.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TJX240119C00067500 | 2022-09-30 11:07AM EDT | 67.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TJX240119C00070000 | 2022-10-04 10:14AM EDT | 70.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TJX240119C00072500 | 2022-09-30 12:15PM EDT | 72.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| TJX240119C00075000 | 2022-10-03 1:47PM EDT | 75.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TJX240119C00077500 | 2022-09-29 2:39PM EDT | 77.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| TJX240119C00080000 | 2022-09-14 9:51AM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TJX240119C00082500 | 2022-09-28 1:16PM EDT | 82.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TJX240119C00085000 | 2022-09-27 12:11PM EDT | 85.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TJX240119C00090000 | 2022-09-28 12:28PM EDT | 90.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TJX240119C00095000 | 2022-10-04 12:26PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TJX240119C00100000 | 2022-10-04 10:38AM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TJX240119C00105000 | 2022-07-22 9:31AM EDT | 105.00 | 1.05 | 1.03 | 1.42 | 0.00 | - | 2 | 7 | 32.39% |
| TJX240119C00110000 | 2022-09-26 1:34PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00030000 | 2022-09-30 1:27PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TJX240119P00032500 | 2022-08-19 10:58AM EDT | 32.50 | 0.75 | 0.72 | 0.98 | 0.00 | - | 4 | 34 | 45.90% |
| TJX240119P00035000 | 2022-09-23 2:39PM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TJX240119P00037500 | 2022-09-26 12:43PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TJX240119P00040000 | 2022-09-26 1:16PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TJX240119P00042500 | 2022-09-14 1:49PM EDT | 42.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TJX240119P00045000 | 2022-09-09 10:13AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TJX240119P00047500 | 2022-08-18 11:20AM EDT | 47.50 | 2.46 | 2.50 | 2.84 | 0.00 | - | 1 | 8 | 36.24% |
| TJX240119P00050000 | 2022-08-31 9:32AM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 6.25% |
| TJX240119P00052500 | 2022-10-04 12:19PM EDT | 52.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TJX240119P00055000 | 2022-09-20 10:47AM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TJX240119P00057500 | 2022-09-27 12:21PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TJX240119P00060000 | 2022-09-29 2:31PM EDT | 60.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TJX240119P00062500 | 2022-09-28 10:19AM EDT | 62.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TJX240119P00065000 | 2022-09-27 11:49AM EDT | 65.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TJX240119P00067500 | 2022-09-29 2:38PM EDT | 67.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TJX240119P00070000 | 2022-09-20 12:00PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TJX240119P00072500 | 2022-09-21 2:56PM EDT | 72.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TJX240119P00075000 | 2022-09-20 11:12AM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TJX240119P00077500 | 2022-08-31 11:51AM EDT | 77.50 | 17.29 | 17.10 | 17.40 | 0.00 | - | - | 1 | 31.89% |
| TJX240119P00080000 | 2021-11-10 7:54AM EDT | 80.00 | 21.70 | 13.35 | 17.60 | 0.00 | - | 2 | 2 | 25.57% |
| TJX240119P00085000 | 2022-08-26 2:35PM EDT | 85.00 | 22.45 | 24.20 | 24.85 | 0.00 | - | 1 | 1 | 37.87% |
| TJX240119P00090000 | 2022-03-14 12:10AM EDT | 90.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TJX240119P00095000 | 2022-02-22 10:41AM EDT | 95.00 | 32.00 | 35.45 | 36.30 | 0.00 | - | - | 1 | 49.96% |
| TJX240119P00110000 | 2021-12-22 4:09PM EDT | 110.00 | 38.32 | 42.20 | 45.25 | 0.00 | - | - | 4 | 29.02% |
© 2022 Yahoo. All rights reserved.
