The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241018C00050000 | 2024-04-18 1:17PM EDT | 50.00 | 43.50 | 45.20 | 49.05 | 0.00 | - | - | 2 | 61.28% |
| TJX241018C00070000 | 2024-04-15 1:18PM EDT | 70.00 | 25.75 | 26.00 | 29.95 | 0.00 | - | - | 2 | 55.75% |
| TJX241018C00075000 | 2024-04-09 2:05PM EDT | 75.00 | 24.06 | 22.75 | 23.40 | 0.00 | - | 1 | 1 | 38.06% |
| TJX241018C00080000 | 2024-04-22 1:40PM EDT | 80.00 | 16.81 | 17.30 | 18.80 | 0.00 | - | 10 | 25 | 33.55% |
| TJX241018C00085000 | 2024-04-17 2:26PM EDT | 85.00 | 11.93 | 13.65 | 14.60 | 0.00 | - | 1 | 19 | 30.46% |
| TJX241018C00087500 | 2024-03-28 11:42AM EDT | 87.50 | 17.74 | 12.15 | 12.60 | 0.00 | - | 10 | 15 | 28.94% |
| TJX241018C00090000 | 2024-04-19 10:55AM EDT | 90.00 | 8.24 | 10.45 | 10.75 | 0.00 | - | 10 | 342 | 27.71% |
| TJX241018C00092500 | 2024-04-24 3:59PM EDT | 92.50 | 8.10 | 7.80 | 9.00 | 0.00 | - | 5 | 59 | 26.48% |
| TJX241018C00095000 | 2024-04-26 11:31AM EDT | 95.00 | 7.60 | 7.20 | 7.40 | +0.80 | +11.76% | 12 | 152 | 25.37% |
| TJX241018C00097500 | 2024-04-26 11:31AM EDT | 97.50 | 6.15 | 4.80 | 5.95 | +1.55 | +33.70% | 2 | 140 | 24.31% |
| TJX241018C00100000 | 2024-04-26 1:21PM EDT | 100.00 | 4.82 | 2.80 | 4.75 | +0.25 | +5.47% | 2 | 302 | 23.65% |
| TJX241018C00105000 | 2024-04-26 2:59PM EDT | 105.00 | 2.80 | 2.43 | 2.81 | +0.02 | +0.72% | 7 | 602 | 22.30% |
| TJX241018C00110000 | 2024-04-23 12:03PM EDT | 110.00 | 1.04 | 1.40 | 1.58 | 0.00 | - | 4 | 222 | 21.56% |
| TJX241018C00115000 | 2024-04-25 3:07PM EDT | 115.00 | 0.87 | 0.72 | 0.86 | 0.00 | - | 66 | 119 | 21.22% |
| TJX241018C00120000 | 2024-04-26 3:35PM EDT | 120.00 | 0.44 | 0.40 | 0.45 | -0.08 | -15.38% | 10 | 66 | 21.02% |
| TJX241018C00125000 | 2024-04-10 10:48AM EDT | 125.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 21.27% |
| TJX241018C00130000 | 2024-04-04 3:10PM EDT | 130.00 | 0.23 | 0.04 | 0.29 | 0.00 | - | 2 | 1 | 24.41% |
| TJX241018C00135000 | 2024-02-28 10:33AM EDT | 135.00 | 0.32 | 0.00 | 0.79 | 0.00 | - | - | 1 | 32.86% |
| TJX241018C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 0.19 | 0.00 | 2.19 | 0.00 | - | - | 0 | 46.08% |
| TJX241018C00145000 | 2024-04-03 9:30AM EDT | 145.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 89 | 88 | 28.42% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241018P00070000 | 2024-04-17 1:57PM EDT | 70.00 | 0.53 | 0.26 | 0.64 | 0.00 | - | - | 19 | 32.45% |
| TJX241018P00075000 | 2024-04-23 3:58PM EDT | 75.00 | 0.66 | 0.57 | 0.81 | 0.00 | - | 2 | 33 | 28.49% |
| TJX241018P00080000 | 2024-04-25 1:53PM EDT | 80.00 | 1.04 | 0.94 | 1.32 | 0.00 | - | 3 | 239 | 26.62% |
| TJX241018P00085000 | 2024-04-26 11:32AM EDT | 85.00 | 1.56 | 1.58 | 1.69 | -0.27 | -14.75% | 3 | 67 | 22.58% |
| TJX241018P00087500 | 2024-04-25 11:47AM EDT | 87.50 | 2.36 | 2.05 | 2.46 | 0.00 | - | 269 | 330 | 23.10% |
| TJX241018P00090000 | 2024-04-25 11:08AM EDT | 90.00 | 3.20 | 2.62 | 2.75 | 0.00 | - | 13 | 110 | 20.77% |
| TJX241018P00092500 | 2024-04-26 11:34AM EDT | 92.50 | 3.30 | 3.35 | 3.55 | -1.00 | -23.26% | 39 | 60 | 20.18% |
| TJX241018P00095000 | 2024-04-25 3:43PM EDT | 95.00 | 4.35 | 4.25 | 4.40 | 0.00 | - | 96 | 546 | 19.13% |
| TJX241018P00097500 | 2024-04-23 3:47PM EDT | 97.50 | 6.15 | 5.35 | 5.50 | 0.00 | - | 48 | 97 | 18.35% |
| TJX241018P00100000 | 2024-04-24 9:45AM EDT | 100.00 | 7.90 | 6.65 | 6.80 | 0.00 | - | 1 | 267 | 17.58% |
| TJX241018P00105000 | 2024-03-21 11:21AM EDT | 105.00 | 7.85 | 12.05 | 13.25 | 0.00 | - | 1 | 22 | 29.63% |
| TJX241018P00110000 | 2024-03-22 3:16PM EDT | 110.00 | 11.20 | 16.05 | 17.15 | 0.00 | - | 12 | 13 | 30.57% |
© 2024 Yahoo. All rights reserved.