The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240712C00099000 | 2024-06-27 9:46AM EDT | 99.00 | 11.63 | 9.45 | 13.00 | 0.00 | - | 3 | 3 | 71.73% |
| TJX240712C00100000 | 2024-06-13 3:50PM EDT | 100.00 | 8.94 | 8.45 | 12.45 | 0.00 | - | 4 | 4 | 74.68% |
| TJX240712C00102000 | 2024-06-25 10:00AM EDT | 102.00 | 9.21 | 6.50 | 10.45 | 0.00 | - | 1 | 3 | 66.11% |
| TJX240712C00103000 | 2024-06-07 3:44PM EDT | 103.00 | 5.98 | 6.00 | 9.35 | 0.00 | - | 1 | 2 | 60.38% |
| TJX240712C00104000 | 2024-06-11 1:34PM EDT | 104.00 | 4.03 | 4.55 | 8.50 | 0.00 | - | 6 | 72 | 58.06% |
| TJX240712C00105000 | 2024-06-28 12:36PM EDT | 105.00 | 6.00 | 5.20 | 5.70 | +0.10 | +1.69% | 1 | 119 | 27.44% |
| TJX240712C00106000 | 2024-06-17 12:54PM EDT | 106.00 | 4.88 | 3.85 | 5.55 | 0.00 | - | 1 | 28 | 36.43% |
| TJX240712C00107000 | 2024-06-28 10:51AM EDT | 107.00 | 4.03 | 3.10 | 4.55 | +0.13 | +3.33% | 1 | 31 | 32.13% |
| TJX240712C00108000 | 2024-06-25 9:52AM EDT | 108.00 | 3.80 | 2.64 | 3.15 | 0.00 | - | 1 | 30 | 22.53% |
| TJX240712C00109000 | 2024-06-26 12:48PM EDT | 109.00 | 3.40 | 1.93 | 2.27 | 0.00 | - | 52 | 100 | 19.41% |
| TJX240712C00110000 | 2024-06-28 2:56PM EDT | 110.00 | 1.42 | 1.29 | 1.63 | -0.55 | -27.92% | 2 | 52 | 18.36% |
| TJX240712C00111000 | 2024-06-28 2:22PM EDT | 111.00 | 0.95 | 0.75 | 1.07 | +0.01 | +1.06% | 18 | 1,804 | 17.09% |
| TJX240712C00112000 | 2024-06-28 1:38PM EDT | 112.00 | 0.67 | 0.51 | 0.70 | +0.10 | +17.54% | 69 | 256 | 16.80% |
| TJX240712C00113000 | 2024-06-28 3:43PM EDT | 113.00 | 0.38 | 0.27 | 0.53 | -0.43 | -53.09% | 44 | 58 | 18.04% |
| TJX240712C00114000 | 2024-06-28 3:59PM EDT | 114.00 | 0.19 | 0.03 | 0.37 | -0.31 | -62.00% | 17 | 375 | 18.60% |
| TJX240712C00115000 | 2024-06-27 11:27AM EDT | 115.00 | 0.15 | 0.07 | 0.32 | 0.00 | - | 20 | 25 | 20.51% |
| TJX240712C00116000 | 2024-06-28 10:50AM EDT | 116.00 | 0.08 | 0.00 | 0.29 | -0.09 | -52.94% | 45 | 48 | 22.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240712P00090000 | 2024-06-25 2:57PM EDT | 90.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 135 | 985 | 77.44% |
| TJX240712P00091000 | 2024-06-25 2:57PM EDT | 91.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 150 | 107 | 74.32% |
| TJX240712P00092000 | 2024-06-25 2:56PM EDT | 92.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 120 | 240 | 70.90% |
| TJX240712P00093000 | 2024-06-17 11:23AM EDT | 93.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | - | 60 | 67.82% |
| TJX240712P00094000 | 2024-06-24 11:26AM EDT | 94.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 110 | 80 | 64.60% |
| TJX240712P00095000 | 2024-06-24 11:21AM EDT | 95.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 10 | 20 | 61.33% |
| TJX240712P00096000 | 2024-06-24 11:22AM EDT | 96.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 20 | 28 | 58.50% |
| TJX240712P00097000 | 2024-06-24 11:26AM EDT | 97.00 | 0.06 | 0.02 | 1.31 | 0.00 | - | 70 | 102 | 55.23% |
| TJX240712P00098000 | 2024-06-14 11:23AM EDT | 98.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 16 | 13 | 51.86% |
| TJX240712P00099000 | 2024-06-17 11:13AM EDT | 99.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 200 | 101 | 37.40% |
| TJX240712P00100000 | 2024-06-24 1:14PM EDT | 100.00 | 0.07 | 0.03 | 1.33 | 0.00 | - | 10 | 110 | 58.25% |
| TJX240712P00101000 | 2024-06-17 10:35AM EDT | 101.00 | 0.15 | 0.03 | 0.95 | 0.00 | - | 3 | 151 | 47.75% |
| TJX240712P00102000 | 2024-06-24 9:57AM EDT | 102.00 | 0.07 | 0.03 | 0.75 | 0.00 | - | 2 | 32 | 40.50% |
| TJX240712P00103000 | 2024-06-18 11:02AM EDT | 103.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 44 | 37.06% |
| TJX240712P00104000 | 2024-06-28 9:42AM EDT | 104.00 | 0.12 | 0.00 | 0.32 | -0.03 | -20.00% | 10 | 1,981 | 25.10% |
| TJX240712P00105000 | 2024-06-20 10:59AM EDT | 105.00 | 0.19 | 0.04 | 0.16 | -0.03 | -13.64% | 20 | 28 | 18.12% |
| TJX240712P00106000 | 2024-06-28 9:46AM EDT | 106.00 | 0.28 | 0.05 | 0.44 | -0.01 | -3.45% | 10 | 1,883 | 21.22% |
| TJX240712P00107000 | 2024-06-28 3:41PM EDT | 107.00 | 0.25 | 0.28 | 0.36 | -0.12 | -32.43% | 30 | 452 | 16.46% |
| TJX240712P00108000 | 2024-06-28 3:46PM EDT | 108.00 | 0.50 | 0.32 | 0.53 | +0.09 | +21.95% | 30 | 89 | 15.53% |
| TJX240712P00109000 | 2024-06-27 3:00PM EDT | 109.00 | 0.75 | 0.51 | 0.83 | -0.07 | -8.54% | 20 | 110 | 15.28% |
| TJX240712P00110000 | 2024-06-28 3:01PM EDT | 110.00 | 1.07 | 0.88 | 1.22 | -0.22 | -17.05% | 21 | 196 | 14.77% |
| TJX240712P00111000 | 2024-06-27 1:33PM EDT | 111.00 | 1.35 | 1.43 | 1.70 | -0.07 | -4.93% | 1 | 182 | 13.87% |
| TJX240712P00112000 | 2024-06-27 10:23AM EDT | 112.00 | 1.90 | 1.98 | 2.47 | 0.00 | - | 10 | 73 | 15.06% |
| TJX240712P00113000 | 2024-06-24 10:50AM EDT | 113.00 | 2.15 | 2.79 | 4.10 | 0.00 | - | 2 | 2 | 27.25% |
© 2024 Yahoo. All rights reserved.