The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240517C00075000 | 2024-03-27 12:09PM EDT | 75.00 | 26.48 | 20.35 | 22.00 | 0.00 | - | 1 | 1 | 79.20% |
| TJX240517C00080000 | 2024-04-17 3:50PM EDT | 80.00 | 13.52 | 14.80 | 18.55 | 0.00 | - | - | 2 | 52.83% |
| TJX240517C00087500 | 2024-04-19 2:31PM EDT | 87.50 | 6.18 | 8.40 | 10.95 | 0.00 | - | 2 | 2 | 63.04% |
| TJX240517C00089000 | 2024-04-25 11:34AM EDT | 89.00 | 6.70 | 6.00 | 8.55 | +6.70 | - | - | 1 | 43.77% |
| TJX240517C00090000 | 2024-04-26 9:32AM EDT | 90.00 | 7.50 | 5.20 | 6.85 | +0.65 | +9.49% | 10 | 166 | 28.42% |
| TJX240517C00091000 | 2024-04-23 9:44AM EDT | 91.00 | 3.75 | 4.85 | 5.95 | +3.75 | - | - | 3 | 27.03% |
| TJX240517C00092000 | 2024-04-25 9:31AM EDT | 92.00 | 5.55 | 4.00 | 4.95 | +5.55 | - | - | 13 | 23.68% |
| TJX240517C00092500 | 2024-04-26 10:02AM EDT | 92.50 | 5.67 | 3.55 | 4.50 | +0.54 | +10.53% | 1 | 578 | 22.75% |
| TJX240517C00093000 | 2024-04-25 10:05AM EDT | 93.00 | 2.68 | 2.99 | 4.05 | +2.68 | - | - | 44 | 21.73% |
| TJX240517C00094000 | 2024-04-26 10:23AM EDT | 94.00 | 4.24 | 2.83 | 3.25 | +4.24 | - | 1 | 132 | 20.63% |
| TJX240517C00095000 | 2024-04-26 2:26PM EDT | 95.00 | 2.57 | 2.37 | 2.47 | +0.01 | +0.39% | 54 | 1,097 | 19.07% |
| TJX240517C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 1.78 | 1.75 | 1.80 | +1.78 | - | 120 | 172 | 17.97% |
| TJX240517C00097000 | 2024-04-26 3:59PM EDT | 97.00 | 1.29 | 1.24 | 1.28 | +1.29 | - | 94 | 202 | 17.48% |
| TJX240517C00097500 | 2024-04-26 3:50PM EDT | 97.50 | 1.08 | 1.00 | 1.04 | -0.09 | -7.69% | 63 | 2,028 | 17.04% |
| TJX240517C00098000 | 2024-04-26 3:44PM EDT | 98.00 | 0.89 | 0.80 | 0.86 | +0.89 | - | 82 | 209 | 17.02% |
| TJX240517C00099000 | 2024-04-26 3:32PM EDT | 99.00 | 0.60 | 0.47 | 0.54 | +0.60 | - | 38 | 35 | 16.50% |
| TJX240517C00100000 | 2024-04-26 3:18PM EDT | 100.00 | 0.37 | 0.30 | 0.36 | +0.04 | +12.12% | 128 | 3,264 | 16.85% |
| TJX240517C00101000 | 2024-04-26 2:08PM EDT | 101.00 | 0.22 | 0.13 | 0.21 | +0.22 | - | 95 | 3 | 16.60% |
| TJX240517C00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 863 | 17.77% |
| TJX240517C00110000 | 2024-04-02 10:23AM EDT | 110.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 255 | 161 | 32.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240517P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 1 | 88.67% |
| TJX240517P00075000 | 2024-04-17 10:25AM EDT | 75.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 50.98% |
| TJX240517P00080000 | 2024-04-22 9:32AM EDT | 80.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 44.82% |
| TJX240517P00084000 | 2024-04-23 11:11AM EDT | 84.00 | 0.19 | 0.01 | 0.18 | +0.19 | - | - | 1 | 36.72% |
| TJX240517P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 2 | 8 | 34.52% |
| TJX240517P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 0.08 | 0.04 | 0.12 | -0.03 | -27.27% | 20 | 2,613 | 25.39% |
| TJX240517P00089000 | 2024-04-23 11:01AM EDT | 89.00 | 0.40 | 0.12 | 0.15 | +0.40 | - | - | 37 | 22.85% |
| TJX240517P00090000 | 2024-04-26 1:52PM EDT | 90.00 | 0.18 | 0.17 | 0.40 | -0.22 | -55.00% | 32 | 303 | 26.61% |
| TJX240517P00091000 | 2024-04-26 9:40AM EDT | 91.00 | 0.20 | 0.25 | 0.28 | +0.20 | - | 1 | 258 | 21.05% |
| TJX240517P00092000 | 2024-04-26 2:45PM EDT | 92.00 | 0.35 | 0.36 | 0.39 | +0.35 | - | 33 | 83 | 20.26% |
| TJX240517P00092500 | 2024-04-26 3:02PM EDT | 92.50 | 0.41 | 0.45 | 0.47 | -0.08 | -16.33% | 66 | 1,491 | 20.07% |
| TJX240517P00093000 | 2024-04-26 2:01PM EDT | 93.00 | 0.50 | 0.53 | 0.56 | +0.50 | - | 73 | 250 | 19.80% |
| TJX240517P00094000 | 2024-04-26 1:55PM EDT | 94.00 | 0.69 | 0.69 | 0.79 | +0.69 | - | 85 | 234 | 19.34% |
| TJX240517P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 1.06 | 1.03 | 1.07 | -0.19 | -15.20% | 64 | 727 | 18.60% |
| TJX240517P00096000 | 2024-04-26 11:48AM EDT | 96.00 | 1.18 | 1.42 | 1.48 | +1.18 | - | 25 | 99 | 18.41% |
| TJX240517P00097000 | 2024-04-26 3:59PM EDT | 97.00 | 1.88 | 1.91 | 1.99 | +1.88 | - | 8 | 0 | 18.29% |
| TJX240517P00097500 | 2024-04-26 1:29PM EDT | 97.50 | 2.10 | 2.20 | 2.28 | -0.50 | -19.23% | 45 | 1,203 | 18.21% |
| TJX240517P00100000 | 2024-04-26 3:18PM EDT | 100.00 | 3.80 | 4.00 | 5.00 | -2.02 | -34.71% | 3 | 679 | 30.69% |
| TJX240517P00105000 | 2024-03-27 12:17PM EDT | 105.00 | 4.80 | 7.85 | 10.50 | 0.00 | - | 7 | 0 | 53.76% |
© 2024 Yahoo. All rights reserved.