The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240705C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 40.92 | 38.25 | 42.50 | 0.00 | - | 2 | 0 | 177.54% |
| TJX240705C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 20.85 | 18.25 | 22.50 | 0.00 | - | 3 | 3 | 89.84% |
| TJX240705C00096000 | 2024-06-21 12:07PM EDT | 96.00 | 15.10 | 13.45 | 15.05 | 0.00 | - | 2 | 2 | 58.11% |
| TJX240705C00098000 | 2024-06-13 3:50PM EDT | 98.00 | 10.52 | 11.75 | 13.30 | 0.00 | - | 4 | 4 | 64.75% |
| TJX240705C00100000 | 2024-06-18 11:57AM EDT | 100.00 | 10.47 | 9.55 | 11.40 | 0.00 | - | 1 | 11 | 54.30% |
| TJX240705C00101000 | 2024-05-30 12:02PM EDT | 101.00 | 4.00 | 7.75 | 11.10 | 0.00 | - | 2 | 2 | 92.14% |
| TJX240705C00102000 | 2024-06-18 3:37PM EDT | 102.00 | 9.00 | 7.95 | 9.30 | 0.00 | - | 1 | 12 | 50.78% |
| TJX240705C00103000 | 2024-06-26 1:41PM EDT | 103.00 | 8.15 | 6.25 | 8.60 | 0.00 | - | 1 | 2 | 69.87% |
| TJX240705C00104000 | 2024-06-10 2:23PM EDT | 104.00 | 3.70 | 5.55 | 7.55 | 0.00 | - | 2 | 3 | 63.18% |
| TJX240705C00105000 | 2024-06-18 3:42PM EDT | 105.00 | 6.00 | 4.10 | 6.40 | 0.00 | - | 1 | 54 | 54.37% |
| TJX240705C00106000 | 2024-06-24 1:01PM EDT | 106.00 | 5.78 | 4.15 | 5.40 | 0.00 | - | 85 | 87 | 48.58% |
| TJX240705C00107000 | 2024-06-28 11:12AM EDT | 107.00 | 3.75 | 3.15 | 4.45 | +0.42 | +12.61% | 2 | 65 | 43.56% |
| TJX240705C00108000 | 2024-06-26 11:27AM EDT | 108.00 | 3.10 | 2.19 | 2.62 | 0.00 | - | 2 | 62 | 21.78% |
| TJX240705C00109000 | 2024-06-27 2:44PM EDT | 109.00 | 1.92 | 1.33 | 1.85 | +0.31 | +19.25% | 1 | 27 | 20.19% |
| TJX240705C00110000 | 2024-06-28 3:45PM EDT | 110.00 | 0.91 | 0.86 | 0.97 | -0.09 | -9.00% | 71 | 16,957 | 15.11% |
| TJX240705C00111000 | 2024-06-28 3:59PM EDT | 111.00 | 0.45 | 0.43 | 0.50 | -0.07 | -13.46% | 103 | 925 | 14.36% |
| TJX240705C00112000 | 2024-06-28 3:26PM EDT | 112.00 | 0.21 | 0.16 | 0.24 | -0.02 | -8.70% | 231 | 262 | 14.41% |
| TJX240705C00113000 | 2024-06-28 3:26PM EDT | 113.00 | 0.09 | 0.06 | 0.10 | -0.02 | -18.18% | 1 | 260 | 14.36% |
| TJX240705C00114000 | 2024-06-28 12:04PM EDT | 114.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 6 | 3,169 | 16.41% |
| TJX240705C00115000 | 2024-06-26 10:02AM EDT | 115.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 21.68% |
| TJX240705C00116000 | 2024-06-28 3:24PM EDT | 116.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 22 | 20.31% |
| TJX240705C00117000 | 2024-06-28 3:18PM EDT | 117.00 | 0.02 | 0.00 | 0.05 | -0.31 | -93.94% | 8 | 19 | 24.02% |
| TJX240705C00119000 | 2024-06-25 11:10AM EDT | 119.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 310 | 359 | 44.53% |
| TJX240705C00120000 | 2024-06-25 11:06AM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 110 | 130 | 60.21% |
| TJX240705C00125000 | 2024-06-18 11:01AM EDT | 125.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 710 | 364 | 68.85% |
| TJX240705C00130000 | 2024-06-18 10:57AM EDT | 130.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 151 | 83.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240705P00088000 | 2024-06-13 12:43PM EDT | 88.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 24 | 78.13% |
| TJX240705P00089000 | 2024-06-25 10:00AM EDT | 89.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 100.39% |
| TJX240705P00090000 | 2024-06-18 10:50AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 300 | 49 | 96.09% |
| TJX240705P00091000 | 2024-06-18 3:16PM EDT | 91.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 91.89% |
| TJX240705P00092000 | 2024-06-18 3:16PM EDT | 92.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 87.70% |
| TJX240705P00093000 | 2024-06-24 12:22PM EDT | 93.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 144 | 115 | 95.31% |
| TJX240705P00094000 | 2024-06-25 10:48AM EDT | 94.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 88 | 79.30% |
| TJX240705P00096000 | 2024-06-25 11:00AM EDT | 96.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 330 | 257 | 71.00% |
| TJX240705P00097000 | 2024-06-28 10:28AM EDT | 97.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 201 | 1,264 | 51.76% |
| TJX240705P00098000 | 2024-06-27 10:28AM EDT | 98.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 687 | 41.80% |
| TJX240705P00099000 | 2024-06-28 10:31AM EDT | 99.00 | 0.03 | 0.03 | 0.13 | -0.02 | -40.00% | 20 | 255 | 45.90% |
| TJX240705P00100000 | 2024-06-27 10:29AM EDT | 100.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 209 | 47.95% |
| TJX240705P00101000 | 2024-06-27 1:33PM EDT | 101.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 40 | 765 | 33.59% |
| TJX240705P00102000 | 2024-06-27 10:39AM EDT | 102.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 30 | 899 | 31.15% |
| TJX240705P00103000 | 2024-06-27 10:36AM EDT | 103.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 200 | 157 | 38.23% |
| TJX240705P00104000 | 2024-06-27 10:31AM EDT | 104.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 10 | 143 | 25.20% |
| TJX240705P00105000 | 2024-06-28 10:38AM EDT | 105.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 190 | 3,090 | 21.09% |
| TJX240705P00106000 | 2024-06-27 2:29PM EDT | 106.00 | 0.07 | 0.05 | 0.51 | -0.05 | -41.67% | 10 | 970 | 31.74% |
| TJX240705P00107000 | 2024-06-28 3:26PM EDT | 107.00 | 0.09 | 0.07 | 0.25 | -0.06 | -40.00% | 21 | 33 | 20.41% |
| TJX240705P00108000 | 2024-06-28 3:51PM EDT | 108.00 | 0.18 | 0.01 | 0.36 | -0.02 | -10.00% | 113 | 287 | 18.38% |
| TJX240705P00109000 | 2024-06-28 3:43PM EDT | 109.00 | 0.32 | 0.30 | 0.37 | -0.14 | -30.43% | 284 | 198 | 13.28% |
| TJX240705P00110000 | 2024-06-28 3:54PM EDT | 110.00 | 0.64 | 0.61 | 0.71 | 0.00 | - | 379 | 825 | 12.50% |
| TJX240705P00111000 | 2024-06-28 3:48PM EDT | 111.00 | 1.15 | 1.17 | 1.24 | -0.23 | -16.67% | 379 | 180 | 11.48% |
| TJX240705P00112000 | 2024-06-28 3:26PM EDT | 112.00 | 1.86 | 1.56 | 2.17 | -0.29 | -13.49% | 32 | 164 | 15.09% |
| TJX240705P00113000 | 2024-06-28 11:00AM EDT | 113.00 | 2.65 | 2.55 | 3.65 | +0.40 | +17.78% | 6 | 2 | 30.03% |
© 2024 Yahoo. All rights reserved.