The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620C00075000 | 2024-04-18 3:09PM EDT | 75.00 | 23.05 | 23.65 | 26.45 | 0.00 | - | - | 2 | 42.93% |
| TJX250620C00080000 | 2024-04-03 10:18AM EDT | 80.00 | 24.77 | 19.30 | 22.45 | 0.00 | - | 1 | 4 | 39.59% |
| TJX250620C00085000 | 2024-04-23 2:15PM EDT | 85.00 | 16.85 | 16.05 | 17.20 | 0.00 | - | 3 | 200 | 32.48% |
| TJX250620C00087500 | 2024-04-22 1:47PM EDT | 87.50 | 15.15 | 14.25 | 16.35 | 0.00 | - | 4 | 5 | 33.75% |
| TJX250620C00090000 | 2024-04-24 3:54PM EDT | 90.00 | 14.05 | 12.00 | 13.30 | 0.00 | - | - | 200 | 28.97% |
| TJX250620C00092500 | 2024-04-04 3:30PM EDT | 92.50 | 13.15 | 11.40 | 11.80 | 0.00 | - | 1 | 1 | 28.17% |
| TJX250620C00095000 | 2024-04-29 10:54AM EDT | 95.00 | 11.30 | 9.20 | 11.10 | 0.00 | - | 1 | 4 | 29.19% |
| TJX250620C00097500 | 2024-04-22 3:29PM EDT | 97.50 | 9.45 | 7.85 | 9.15 | 0.00 | - | 3 | 14 | 26.85% |
| TJX250620C00100000 | 2024-04-30 12:40PM EDT | 100.00 | 8.05 | 6.75 | 8.50 | 0.00 | - | 5 | 48 | 27.56% |
| TJX250620C00105000 | 2024-05-01 2:47PM EDT | 105.00 | 5.90 | 5.75 | 6.90 | -0.65 | -9.92% | 41 | 26 | 27.66% |
| TJX250620C00110000 | 2024-05-01 2:47PM EDT | 110.00 | 4.30 | 3.10 | 4.35 | -1.20 | -21.82% | 4 | 149 | 24.38% |
| TJX250620C00115000 | 2024-04-22 3:22PM EDT | 115.00 | 3.20 | 2.39 | 3.10 | 0.00 | - | 24 | 86 | 23.66% |
| TJX250620C00120000 | 2024-04-02 1:46PM EDT | 120.00 | 3.50 | 1.91 | 2.20 | 0.00 | - | 13 | 34 | 23.20% |
| TJX250620C00125000 | 2024-04-12 12:22PM EDT | 125.00 | 1.72 | 1.34 | 1.53 | 0.00 | - | 1 | 1 | 22.79% |
| TJX250620C00135000 | 2024-04-19 3:09PM EDT | 135.00 | 0.68 | 0.62 | 0.80 | 0.00 | - | 1 | 1 | 22.78% |
| TJX250620C00145000 | 2024-04-10 9:42AM EDT | 145.00 | 0.44 | 0.00 | 4.60 | 0.00 | - | - | 38 | 42.27% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620P00060000 | 2024-04-22 9:31AM EDT | 60.00 | 0.90 | 0.77 | 1.48 | 0.00 | - | - | 2 | 34.49% |
| TJX250620P00070000 | 2024-04-08 11:33AM EDT | 70.00 | 1.70 | 1.62 | 1.76 | +0.14 | +8.97% | 2 | 6 | 26.47% |
| TJX250620P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 2.06 | 2.28 | 2.41 | 0.00 | - | 2 | 5 | 24.68% |
| TJX250620P00080000 | 2024-04-25 1:58PM EDT | 80.00 | 2.98 | 3.15 | 3.30 | 0.00 | - | 1 | 35 | 23.05% |
| TJX250620P00085000 | 2024-04-29 3:48PM EDT | 85.00 | 4.15 | 4.40 | 4.55 | 0.00 | - | 2 | 345 | 21.68% |
| TJX250620P00087500 | 2024-04-22 2:10PM EDT | 87.50 | 5.00 | 5.05 | 5.25 | 0.00 | - | 4 | 14 | 20.85% |
| TJX250620P00090000 | 2024-05-01 9:50AM EDT | 90.00 | 5.95 | 5.85 | 7.10 | +0.12 | +2.06% | 1 | 70 | 22.79% |
| TJX250620P00092500 | 2024-04-12 2:55PM EDT | 92.50 | 6.97 | 6.80 | 7.00 | 0.00 | - | 1 | 211 | 19.33% |
| TJX250620P00095000 | 2024-04-30 1:21PM EDT | 95.00 | 7.83 | 7.85 | 8.10 | 0.00 | - | 1 | 10 | 18.71% |
| TJX250620P00097500 | 2024-04-05 10:30AM EDT | 97.50 | 8.25 | 9.00 | 9.30 | 0.00 | - | 132 | 165 | 18.02% |
| TJX250620P00100000 | 2024-05-01 3:06PM EDT | 100.00 | 10.25 | 10.30 | 10.60 | +0.15 | +1.49% | 17 | 218 | 17.24% |
| TJX250620P00105000 | 2024-04-05 2:56PM EDT | 105.00 | 12.05 | 13.25 | 13.70 | 0.00 | - | 9 | 47 | 15.84% |
| TJX250620P00110000 | 2024-03-28 11:50AM EDT | 110.00 | 11.60 | 15.15 | 16.65 | 0.00 | - | 42 | 42 | 11.01% |
© 2024 Yahoo. All rights reserved.