The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241018C00047500 | 2024-05-28 9:30AM EDT | 47.50 | 55.50 | 61.20 | 65.30 | 0.00 | - | 1 | 1 | 113.82% |
| TJX241018C00050000 | 2024-07-18 11:39AM EDT | 50.00 | 63.00 | 60.30 | 63.25 | 0.00 | - | 1 | 6 | 117.63% |
| TJX241018C00070000 | 2024-06-06 2:17PM EDT | 70.00 | 37.15 | 40.45 | 44.40 | 0.00 | - | 2 | 3 | 60.94% |
| TJX241018C00075000 | 2024-05-14 10:20AM EDT | 75.00 | 24.95 | 33.95 | 35.20 | 0.00 | - | 1 | 2 | 0.00% |
| TJX241018C00080000 | 2024-07-25 2:31PM EDT | 80.00 | 32.70 | 30.80 | 33.25 | 0.00 | - | 4 | 70 | 57.57% |
| TJX241018C00085000 | 2024-05-14 3:12PM EDT | 85.00 | 15.61 | 22.80 | 26.85 | 0.00 | - | 10 | 60 | 22.46% |
| TJX241018C00087500 | 2024-06-13 10:41AM EDT | 87.50 | 21.50 | 26.30 | 30.00 | 0.00 | - | 10 | 30 | 65.37% |
| TJX241018C00090000 | 2024-07-19 12:34PM EDT | 90.00 | 23.45 | 22.00 | 24.00 | 0.00 | - | 1 | 504 | 48.29% |
| TJX241018C00092500 | 2024-06-24 12:32PM EDT | 92.50 | 20.40 | 19.65 | 20.30 | 0.00 | - | 2 | 94 | 33.67% |
| TJX241018C00095000 | 2024-07-24 10:17AM EDT | 95.00 | 18.25 | 17.95 | 18.85 | +0.17 | +0.94% | 1 | 209 | 38.89% |
| TJX241018C00097500 | 2024-07-15 2:01PM EDT | 97.50 | 17.90 | 15.45 | 15.95 | 0.00 | - | 4 | 174 | 31.93% |
| TJX241018C00100000 | 2024-07-25 11:13AM EDT | 100.00 | 13.70 | 13.50 | 14.45 | 0.00 | - | 1 | 4,092 | 34.61% |
| TJX241018C00105000 | 2024-07-26 3:26PM EDT | 105.00 | 9.57 | 8.50 | 9.75 | -0.13 | -1.34% | 14 | 1,568 | 27.47% |
| TJX241018C00110000 | 2024-07-26 12:28PM EDT | 110.00 | 6.05 | 5.20 | 6.00 | +0.05 | +0.83% | 3 | 2,593 | 23.71% |
| TJX241018C00115000 | 2024-07-26 3:52PM EDT | 115.00 | 3.35 | 3.20 | 3.35 | +0.20 | +6.35% | 25 | 4,453 | 21.97% |
| TJX241018C00120000 | 2024-07-26 12:08PM EDT | 120.00 | 1.66 | 1.53 | 1.62 | +0.09 | +5.73% | 3 | 2,742 | 20.73% |
| TJX241018C00125000 | 2024-07-26 12:00PM EDT | 125.00 | 0.71 | 0.44 | 0.71 | -0.02 | -2.74% | 2 | 225 | 20.17% |
| TJX241018C00130000 | 2024-07-23 1:39PM EDT | 130.00 | 0.34 | 0.25 | 0.30 | 0.00 | - | 12 | 436 | 20.17% |
| TJX241018C00135000 | 2024-06-28 12:35PM EDT | 135.00 | 0.14 | 0.05 | 0.33 | 0.00 | - | 10 | 15 | 24.44% |
| TJX241018C00140000 | 2024-07-23 12:31PM EDT | 140.00 | 0.25 | 0.01 | 0.43 | 0.00 | - | 5 | 5 | 29.59% |
| TJX241018C00145000 | 2024-07-11 10:06AM EDT | 145.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 3 | 88 | 32.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241018P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.23 | 0.01 | 1.72 | 0.00 | - | - | 1 | 84.13% |
| TJX241018P00070000 | 2024-04-17 1:57PM EDT | 70.00 | 0.53 | 0.07 | 0.46 | 0.00 | - | - | 19 | 52.30% |
| TJX241018P00075000 | 2024-06-20 3:28PM EDT | 75.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 3 | 33 | 42.68% |
| TJX241018P00080000 | 2024-07-19 11:32AM EDT | 80.00 | 0.13 | 0.03 | 1.38 | 0.00 | - | 8 | 244 | 57.13% |
| TJX241018P00085000 | 2024-07-17 11:42AM EDT | 85.00 | 0.09 | 0.06 | 1.00 | 0.00 | - | 1 | 85 | 44.82% |
| TJX241018P00087500 | 2024-07-08 2:57PM EDT | 87.50 | 0.29 | 0.08 | 0.43 | 0.00 | - | 300 | 775 | 33.37% |
| TJX241018P00090000 | 2024-07-24 10:09AM EDT | 90.00 | 0.25 | 0.11 | 0.50 | 0.00 | - | 10 | 180 | 31.35% |
| TJX241018P00092500 | 2024-07-11 2:06PM EDT | 92.50 | 0.28 | 0.31 | 0.35 | 0.00 | - | 12 | 2,149 | 25.95% |
| TJX241018P00095000 | 2024-07-26 2:03PM EDT | 95.00 | 0.45 | 0.43 | 0.47 | +0.03 | +7.14% | 2 | 948 | 24.68% |
| TJX241018P00097500 | 2024-07-26 2:10PM EDT | 97.50 | 0.60 | 0.47 | 0.79 | +0.02 | +3.45% | 4 | 2,205 | 25.03% |
| TJX241018P00100000 | 2024-07-26 2:39PM EDT | 100.00 | 0.91 | 0.81 | 0.99 | +0.07 | +8.33% | 13 | 1,179 | 23.37% |
| TJX241018P00105000 | 2024-07-26 2:12PM EDT | 105.00 | 1.65 | 1.62 | 1.72 | -0.03 | -1.79% | 51 | 4,756 | 20.74% |
| TJX241018P00110000 | 2024-07-26 2:45PM EDT | 110.00 | 3.15 | 3.10 | 3.25 | 0.00 | - | 17 | 916 | 19.32% |
| TJX241018P00115000 | 2024-07-26 3:48PM EDT | 115.00 | 5.45 | 5.40 | 5.70 | +0.20 | +3.81% | 39 | 334 | 18.04% |
| TJX241018P00120000 | 2024-07-25 9:32AM EDT | 120.00 | 9.00 | 8.75 | 9.30 | 0.00 | - | 3 | 78 | 17.77% |
| TJX241018P00135000 | 2024-06-25 11:48AM EDT | 135.00 | 23.80 | 21.85 | 24.15 | 0.00 | - | - | 0 | 31.84% |
© 2024 Yahoo. All rights reserved.