The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240510C00060000 | 2024-04-19 11:02AM EDT | 60.00 | 32.77 | 32.10 | 35.95 | 0.00 | - | 4 | 4 | 151.17% |
| TJX240510C00080000 | 2024-04-15 9:45AM EDT | 80.00 | 15.22 | 12.85 | 14.35 | 0.00 | - | 4 | 4 | 80.08% |
| TJX240510C00087000 | 2024-04-19 3:18PM EDT | 87.00 | 6.39 | 5.90 | 7.95 | 0.00 | - | 10 | 10 | 62.65% |
| TJX240510C00092000 | 2024-04-19 3:56PM EDT | 92.00 | 2.58 | 2.25 | 2.65 | 0.00 | - | 30 | 31 | 27.08% |
| TJX240510C00093000 | 2024-05-01 10:33AM EDT | 93.00 | 1.92 | 1.62 | 1.73 | -0.01 | -0.52% | 2 | 6 | 21.85% |
| TJX240510C00094000 | 2024-04-30 3:52PM EDT | 94.00 | 1.28 | 1.02 | 1.12 | -0.07 | -5.19% | 2 | 63 | 20.53% |
| TJX240510C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 0.86 | 0.59 | 0.64 | 0.00 | - | 62 | 134 | 19.17% |
| TJX240510C00096000 | 2024-05-01 1:43PM EDT | 96.00 | 0.39 | 0.30 | 0.35 | -0.11 | -22.00% | 22 | 179 | 18.80% |
| TJX240510C00097000 | 2024-05-01 2:33PM EDT | 97.00 | 0.21 | 0.12 | 0.20 | -0.04 | -16.00% | 101 | 203 | 19.34% |
| TJX240510C00098000 | 2024-04-30 10:55AM EDT | 98.00 | 0.21 | 0.07 | 0.11 | 0.00 | - | 1 | 68 | 19.83% |
| TJX240510C00099000 | 2024-04-29 9:52AM EDT | 99.00 | 0.20 | 0.02 | 0.70 | 0.00 | - | 3 | 43 | 40.97% |
| TJX240510C00100000 | 2024-05-01 10:04AM EDT | 100.00 | 0.02 | 0.00 | 0.25 | -0.07 | -77.78% | 200 | 318 | 32.52% |
| TJX240510C00101000 | 2024-04-29 9:44AM EDT | 101.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 7 | 70 | 34.08% |
| TJX240510C00102000 | 2024-04-26 2:19PM EDT | 102.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 31 | 52.10% |
| TJX240510C00103000 | 2024-04-15 2:36PM EDT | 103.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 55.86% |
| TJX240510C00104000 | 2024-04-08 1:51PM EDT | 104.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 59.67% |
| TJX240510C00105000 | 2024-04-04 3:55PM EDT | 105.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 51.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240510P00086000 | 2024-04-18 12:19PM EDT | 86.00 | 0.16 | 0.01 | 1.29 | 0.00 | - | - | 2 | 55.37% |
| TJX240510P00087000 | 2024-04-25 9:30AM EDT | 87.00 | 0.04 | 0.01 | 1.30 | 0.00 | - | 1 | 4 | 50.54% |
| TJX240510P00089000 | 2024-04-19 3:25PM EDT | 89.00 | 0.41 | 0.08 | 0.13 | 0.00 | - | 8 | 8 | 24.12% |
| TJX240510P00090000 | 2024-04-29 3:06PM EDT | 90.00 | 0.13 | 0.13 | 0.19 | 0.00 | - | 25 | 27 | 22.46% |
| TJX240510P00091000 | 2024-04-30 3:39PM EDT | 91.00 | 0.25 | 0.22 | 0.49 | 0.00 | - | 1 | 329 | 25.83% |
| TJX240510P00092000 | 2024-05-01 11:59AM EDT | 92.00 | 0.39 | 0.38 | 0.66 | -0.03 | -7.14% | 4 | 62 | 23.78% |
| TJX240510P00093000 | 2024-05-01 11:58AM EDT | 93.00 | 0.62 | 0.69 | 0.74 | +0.15 | +31.91% | 1 | 120 | 18.85% |
| TJX240510P00094000 | 2024-05-01 3:16PM EDT | 94.00 | 0.93 | 1.11 | 1.15 | -0.09 | -8.82% | 50 | 381 | 17.97% |
| TJX240510P00095000 | 2024-04-30 3:33PM EDT | 95.00 | 1.63 | 1.61 | 1.72 | +0.19 | +13.19% | 1 | 240 | 17.31% |
| TJX240510P00096000 | 2024-05-01 3:46PM EDT | 96.00 | 2.21 | 2.26 | 2.48 | +0.73 | +49.32% | 1 | 121 | 17.63% |
| TJX240510P00097000 | 2024-05-01 1:07PM EDT | 97.00 | 3.17 | 3.10 | 3.85 | +1.10 | +53.14% | 2 | 22 | 30.76% |
| TJX240510P00098000 | 2024-04-30 1:33PM EDT | 98.00 | 3.85 | 2.62 | 5.25 | 0.00 | - | 10 | 15 | 44.17% |
| TJX240510P00102000 | 2024-04-03 10:02AM EDT | 102.00 | 3.27 | 7.95 | 9.20 | 0.00 | - | 2 | 0 | 61.77% |
© 2024 Yahoo. All rights reserved.