The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240621C00042500 | 2024-04-18 10:31AM EDT | 42.50 | 51.00 | 53.10 | 56.00 | 0.00 | - | 1 | 3 | 129.79% |
| TJX240621C00045000 | 2024-01-10 2:10PM EDT | 45.00 | 49.00 | 52.15 | 56.10 | 0.00 | - | 1 | 29 | 173.63% |
| TJX240621C00050000 | 2024-01-03 1:03PM EDT | 50.00 | 42.82 | 46.25 | 49.95 | 0.00 | - | 10 | 20 | 133.94% |
| TJX240621C00060000 | 2023-12-18 1:54PM EDT | 60.00 | 31.82 | 33.55 | 37.70 | 0.00 | - | 1 | 1 | 95.70% |
| TJX240621C00065000 | 2023-08-01 1:05PM EDT | 65.00 | 24.71 | 30.15 | 30.60 | 0.00 | - | - | 2 | 0.00% |
| TJX240621C00070000 | 2024-01-18 12:53PM EDT | 70.00 | 25.53 | 27.15 | 31.25 | 0.00 | - | 1 | 7 | 90.75% |
| TJX240621C00075000 | 2024-04-19 10:36AM EDT | 75.00 | 18.20 | 20.20 | 22.65 | 0.00 | - | 2 | 43 | 58.20% |
| TJX240621C00077500 | 2024-03-19 9:35AM EDT | 77.50 | 19.89 | 14.65 | 16.90 | 0.00 | - | 1 | 52 | 0.00% |
| TJX240621C00080000 | 2024-04-19 3:19PM EDT | 80.00 | 13.65 | 15.75 | 17.25 | 0.00 | - | 3 | 88 | 41.80% |
| TJX240621C00082500 | 2024-01-19 12:46PM EDT | 82.50 | 14.95 | 17.45 | 17.75 | 0.00 | - | 12 | 38 | 65.48% |
| TJX240621C00085000 | 2024-04-26 12:44PM EDT | 85.00 | 12.50 | 10.45 | 12.35 | -0.35 | -2.72% | 20 | 262 | 32.84% |
| TJX240621C00087500 | 2024-04-22 3:58PM EDT | 87.50 | 7.91 | 9.20 | 9.90 | 0.00 | - | 1 | 390 | 28.15% |
| TJX240621C00090000 | 2024-04-22 9:41AM EDT | 90.00 | 5.75 | 6.65 | 7.80 | 0.00 | - | 2 | 713 | 26.37% |
| TJX240621C00092500 | 2024-04-26 1:50PM EDT | 92.50 | 6.00 | 4.95 | 5.85 | +0.55 | +10.09% | 84 | 883 | 24.59% |
| TJX240621C00095000 | 2024-04-26 11:23AM EDT | 95.00 | 4.64 | 4.05 | 4.20 | +0.59 | +14.57% | 21 | 4,349 | 23.47% |
| TJX240621C00097500 | 2024-04-26 2:48PM EDT | 97.50 | 2.91 | 2.71 | 2.79 | +0.03 | +1.04% | 603 | 1,556 | 22.18% |
| TJX240621C00100000 | 2024-04-26 12:37PM EDT | 100.00 | 1.87 | 1.68 | 1.74 | +0.06 | +3.31% | 220 | 1,766 | 21.31% |
| TJX240621C00105000 | 2024-04-26 2:03PM EDT | 105.00 | 0.57 | 0.53 | 0.63 | -0.01 | -1.72% | 15 | 4,897 | 21.14% |
| TJX240621C00110000 | 2024-04-26 3:38PM EDT | 110.00 | 0.18 | 0.16 | 0.20 | +0.04 | +28.57% | 3 | 874 | 21.36% |
| TJX240621C00115000 | 2024-04-26 3:38PM EDT | 115.00 | 0.11 | 0.02 | 0.19 | +0.04 | +57.14% | 3 | 1,162 | 26.51% |
| TJX240621C00120000 | 2024-04-17 10:05AM EDT | 120.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 58 | 30.57% |
| TJX240621C00125000 | 2024-03-12 9:35AM EDT | 125.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 10 | 35.06% |
| TJX240621C00130000 | 2024-04-04 2:00PM EDT | 130.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 14 | 38.09% |
| TJX240621C00135000 | 2023-10-27 11:21AM EDT | 135.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 41.99% |
| TJX240621C00140000 | 2023-10-27 11:22AM EDT | 140.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 45.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240621P00042500 | 2023-10-16 2:11PM EDT | 42.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 115.43% |
| TJX240621P00045000 | 2023-10-24 1:41PM EDT | 45.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 9 | 93.55% |
| TJX240621P00047500 | 2023-11-22 10:32AM EDT | 47.50 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 7 | 80.47% |
| TJX240621P00050000 | 2024-01-30 4:53PM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 94.73% |
| TJX240621P00055000 | 2024-02-05 1:23PM EDT | 55.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 62.11% |
| TJX240621P00060000 | 2024-01-11 10:30AM EDT | 60.00 | 0.20 | 0.03 | 0.23 | 0.00 | - | 2 | 48 | 59.57% |
| TJX240621P00065000 | 2023-12-12 2:43PM EDT | 65.00 | 0.40 | 0.08 | 2.38 | 0.00 | - | 3 | 28 | 80.76% |
| TJX240621P00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 10 | 245 | 39.16% |
| TJX240621P00075000 | 2024-04-18 3:37PM EDT | 75.00 | 0.22 | 0.03 | 0.26 | 0.00 | - | 3 | 944 | 38.97% |
| TJX240621P00077500 | 2024-04-15 9:50AM EDT | 77.50 | 0.26 | 0.04 | 0.32 | 0.00 | - | 1 | 142 | 36.28% |
| TJX240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.20 | 0.07 | 0.39 | 0.00 | - | 600 | 830 | 33.50% |
| TJX240621P00082500 | 2024-04-26 11:41AM EDT | 82.50 | 0.27 | 0.26 | 0.35 | -0.07 | -20.59% | 105 | 3,122 | 28.32% |
| TJX240621P00085000 | 2024-04-26 3:44PM EDT | 85.00 | 0.41 | 0.38 | 0.45 | -0.02 | -4.65% | 11 | 710 | 25.71% |
| TJX240621P00087500 | 2024-04-26 3:38PM EDT | 87.50 | 0.61 | 0.60 | 0.64 | -0.21 | -25.61% | 33 | 976 | 23.68% |
| TJX240621P00090000 | 2024-04-26 10:47AM EDT | 90.00 | 0.80 | 0.97 | 1.01 | -0.25 | -23.81% | 33 | 4,051 | 22.51% |
| TJX240621P00092500 | 2024-04-26 12:50PM EDT | 92.50 | 1.45 | 1.55 | 1.60 | -0.29 | -16.67% | 51 | 1,583 | 21.63% |
| TJX240621P00095000 | 2024-04-26 2:26PM EDT | 95.00 | 2.38 | 2.38 | 2.45 | -0.32 | -11.85% | 34 | 2,074 | 20.81% |
| TJX240621P00097500 | 2024-04-26 2:30PM EDT | 97.50 | 3.50 | 3.50 | 3.65 | -1.18 | -25.21% | 212 | 810 | 20.30% |
| TJX240621P00100000 | 2024-04-25 11:38AM EDT | 100.00 | 5.76 | 5.00 | 5.20 | 0.00 | - | 1 | 611 | 20.01% |
| TJX240621P00105000 | 2024-04-05 2:11PM EDT | 105.00 | 8.75 | 8.95 | 9.70 | 0.00 | - | 7 | 105 | 25.51% |
| TJX240621P00110000 | 2024-03-07 11:09AM EDT | 110.00 | 13.64 | 12.95 | 14.05 | 0.00 | - | 3 | 0 | 25.24% |
© 2024 Yahoo. All rights reserved.