The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00040000 | 2024-08-19 12:38PM EDT | 40.00 | 73.15 | 75.65 | 79.55 | 0.00 | - | 2 | 5 | 160.99% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 0.00% |
| TJX250117C00047500 | 2024-08-15 9:40AM EDT | 47.50 | 64.64 | 70.95 | 74.65 | 0.00 | - | 32 | 35 | 170.97% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 51.15 | 55.05 | 0.00 | - | 8 | 13 | 0.00% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 0.00% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 0.00% |
| TJX250117C00060000 | 2024-07-25 11:24AM EDT | 60.00 | 52.50 | 60.20 | 60.80 | 0.00 | - | 1 | 613 | 135.25% |
| TJX250117C00062500 | 2024-05-17 2:01PM EDT | 62.50 | 39.00 | 45.30 | 49.35 | 0.00 | - | 5 | 424 | 0.00% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 35.80 | 38.45 | 0.00 | - | 1 | 327 | 0.00% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 0.00% |
| TJX250117C00070000 | 2024-08-12 3:06PM EDT | 70.00 | 42.37 | 47.80 | 49.20 | 0.00 | - | 1 | 176 | 94.20% |
| TJX250117C00072500 | 2024-08-08 3:45PM EDT | 72.50 | 38.50 | 43.10 | 46.00 | 0.00 | - | 4 | 214 | 76.03% |
| TJX250117C00075000 | 2024-09-27 10:25AM EDT | 75.00 | 43.30 | 39.10 | 42.20 | 0.00 | - | 3 | 216 | 55.93% |
| TJX250117C00077500 | 2024-08-06 9:53AM EDT | 77.50 | 34.00 | 40.30 | 41.20 | 0.00 | - | 3 | 123 | 77.64% |
| TJX250117C00080000 | 2024-09-24 9:51AM EDT | 80.00 | 38.01 | 34.45 | 37.75 | 0.00 | - | 1 | 422 | 54.22% |
| TJX250117C00082500 | 2024-08-19 9:31AM EDT | 82.50 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| TJX250117C00085000 | 2024-09-24 12:58PM EDT | 85.00 | 33.47 | 29.50 | 32.20 | 0.00 | - | 4 | 2,645 | 56.60% |
| TJX250117C00087500 | 2024-07-12 10:28AM EDT | 87.50 | 29.10 | 23.30 | 26.30 | 0.00 | - | 48 | 237 | 0.00% |
| TJX250117C00090000 | 2024-10-04 9:38AM EDT | 90.00 | 26.70 | 24.30 | 28.10 | +0.70 | +2.69% | 1 | 1,461 | 55.03% |
| TJX250117C00092500 | 2024-09-25 2:51PM EDT | 92.50 | 26.40 | 23.25 | 23.80 | 0.00 | - | 8 | 750 | 38.50% |
| TJX250117C00095000 | 2024-10-03 9:36AM EDT | 95.00 | 22.40 | 20.25 | 22.85 | 0.00 | - | 1 | 3,428 | 45.45% |
| TJX250117C00097500 | 2024-09-27 1:20PM EDT | 97.50 | 19.80 | 18.40 | 20.75 | -2.08 | -9.51% | 5 | 827 | 43.84% |
| TJX250117C00100000 | 2024-10-04 12:15PM EDT | 100.00 | 16.25 | 15.25 | 16.90 | -0.50 | -2.99% | 4 | 5,650 | 32.14% |
| TJX250117C00105000 | 2024-10-04 9:38AM EDT | 105.00 | 13.20 | 11.90 | 14.10 | +0.40 | +3.12% | 1 | 3,514 | 35.89% |
| TJX250117C00110000 | 2024-10-04 3:33PM EDT | 110.00 | 8.82 | 8.25 | 8.85 | -1.16 | -11.62% | 27 | 3,601 | 26.04% |
| TJX250117C00115000 | 2024-10-04 3:53PM EDT | 115.00 | 5.70 | 5.50 | 6.00 | +0.09 | +1.60% | 78 | 1,792 | 25.17% |
| TJX250117C00120000 | 2024-10-04 3:26PM EDT | 120.00 | 3.30 | 3.15 | 3.30 | -0.10 | -2.94% | 22 | 2,343 | 22.24% |
| TJX250117C00125000 | 2024-10-04 2:25PM EDT | 125.00 | 1.68 | 1.65 | 1.77 | -0.07 | -4.00% | 3 | 3,691 | 21.34% |
| TJX250117C00130000 | 2024-10-03 3:42PM EDT | 130.00 | 0.88 | 0.65 | 0.96 | 0.00 | - | 7 | 1,928 | 21.39% |
| TJX250117C00135000 | 2024-10-04 11:39AM EDT | 135.00 | 0.39 | 0.39 | 0.45 | -0.09 | -18.75% | 53 | 665 | 20.97% |
| TJX250117C00140000 | 2024-10-03 12:42PM EDT | 140.00 | 0.21 | 0.08 | 0.38 | 0.00 | - | 11 | 197 | 23.54% |
| TJX250117C00145000 | 2024-10-04 9:46AM EDT | 145.00 | 0.15 | 0.03 | 0.30 | +0.07 | +87.50% | 2 | 25 | 25.44% |
| TJX250117C00150000 | 2024-10-02 1:38PM EDT | 150.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 3 | 11 | 26.81% |
| TJX250117C00155000 | 2024-09-16 12:25PM EDT | 155.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 18 | 28.47% |
| TJX250117C00160000 | 2024-09-03 11:26AM EDT | 160.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 39.06% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2024-09-27 2:31PM EDT | 32.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 127 | 94.53% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 60 | 79 | 104.49% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 101.95% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 85.74% |
| TJX250117P00042500 | 2024-08-30 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 32 | 75.20% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 10 | 138 | 101.86% |
| TJX250117P00047500 | 2024-09-27 2:31PM EDT | 47.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 7 | 56 | 67.97% |
| TJX250117P00050000 | 2024-09-09 12:09PM EDT | 50.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 69 | 64.26% |
| TJX250117P00052500 | 2024-08-23 10:13AM EDT | 52.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 60.74% |
| TJX250117P00055000 | 2024-08-26 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 57 | 57.23% |
| TJX250117P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 0.21 | 0.01 | 0.40 | 0.00 | - | 1 | 458 | 63.28% |
| TJX250117P00060000 | 2024-09-04 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,334 | 25.00% |
| TJX250117P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.38 | 0.01 | 0.72 | 0.00 | - | 246 | 408 | 62.06% |
| TJX250117P00065000 | 2024-09-30 1:15PM EDT | 65.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 2 | 2,769 | 54.49% |
| TJX250117P00067500 | 2024-10-02 2:48PM EDT | 67.50 | 0.46 | 0.04 | 0.26 | 0.00 | - | 4 | 753 | 51.95% |
| TJX250117P00070000 | 2024-10-01 1:40PM EDT | 70.00 | 0.17 | 0.04 | 0.32 | 0.00 | - | 4 | 2,157 | 50.59% |
| TJX250117P00072500 | 2024-10-01 10:31AM EDT | 72.50 | 0.70 | 0.05 | 0.35 | 0.00 | - | 2 | 3,037 | 48.24% |
| TJX250117P00075000 | 2024-09-30 1:16PM EDT | 75.00 | 0.19 | 0.06 | 0.36 | 0.00 | - | 2 | 1,713 | 45.41% |
| TJX250117P00077500 | 2024-10-01 10:30AM EDT | 77.50 | 0.24 | 0.06 | 0.41 | 0.00 | - | 2 | 4,137 | 43.51% |
| TJX250117P00080000 | 2024-10-03 12:57PM EDT | 80.00 | 1.07 | 0.08 | 0.45 | 0.00 | - | 2 | 2,087 | 41.28% |
| TJX250117P00082500 | 2024-10-03 12:57PM EDT | 82.50 | 0.21 | 0.09 | 0.68 | 0.00 | - | 10 | 1,440 | 41.97% |
| TJX250117P00085000 | 2024-10-03 12:57PM EDT | 85.00 | 0.13 | 0.11 | 0.40 | 0.00 | - | 12 | 5,977 | 34.57% |
| TJX250117P00087500 | 2024-10-03 12:46PM EDT | 87.50 | 0.30 | 0.15 | 0.59 | 0.00 | - | 15 | 1,133 | 34.67% |
| TJX250117P00090000 | 2024-10-01 10:29AM EDT | 90.00 | 0.37 | 0.36 | 0.57 | 0.00 | - | 4 | 4,119 | 31.52% |
| TJX250117P00092500 | 2024-10-01 10:28AM EDT | 92.50 | 0.50 | 0.44 | 0.65 | 0.00 | - | 8 | 1,850 | 29.61% |
| TJX250117P00095000 | 2024-10-04 11:15AM EDT | 95.00 | 0.68 | 0.58 | 0.68 | +0.08 | +13.33% | 3 | 2,109 | 27.08% |
| TJX250117P00097500 | 2024-09-25 12:02PM EDT | 97.50 | 0.56 | 0.75 | 0.85 | 0.00 | - | 5 | 1,764 | 25.79% |
| TJX250117P00100000 | 2024-10-04 11:58AM EDT | 100.00 | 1.12 | 0.97 | 1.09 | +0.18 | +19.15% | 10 | 1,994 | 24.71% |
| TJX250117P00105000 | 2024-10-04 2:54PM EDT | 105.00 | 1.78 | 1.65 | 1.80 | -0.01 | -0.56% | 43 | 1,625 | 22.66% |
| TJX250117P00110000 | 2024-10-04 3:53PM EDT | 110.00 | 2.91 | 2.82 | 2.96 | -0.14 | -4.59% | 592 | 2,046 | 20.73% |
| TJX250117P00115000 | 2024-10-04 3:49PM EDT | 115.00 | 4.76 | 4.65 | 4.85 | -0.06 | -1.24% | 658 | 2,754 | 19.20% |
| TJX250117P00120000 | 2024-10-04 3:22PM EDT | 120.00 | 7.49 | 6.45 | 8.05 | -0.11 | -1.45% | 7 | 2,721 | 19.83% |
| TJX250117P00125000 | 2024-10-04 11:39AM EDT | 125.00 | 11.53 | 10.85 | 11.90 | +0.48 | +4.34% | 25 | 471 | 20.40% |
| TJX250117P00130000 | 2024-09-25 1:32PM EDT | 130.00 | 13.00 | 15.25 | 16.00 | 0.00 | - | 1 | 313 | 19.39% |
| TJX250117P00135000 | 2024-08-15 1:51PM EDT | 135.00 | 24.00 | 14.95 | 15.35 | 0.00 | - | 2 | 0 | 0.00% |
| TJX250117P00140000 | 2024-08-21 9:46AM EDT | 140.00 | 20.60 | 21.80 | 23.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.