The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620C00070000 | 2024-05-07 1:29PM EDT | 70.00 | 31.50 | 37.50 | 42.50 | 0.00 | - | - | 1 | 31.54% |
| TJX250620C00075000 | 2024-06-05 9:46AM EDT | 75.00 | 34.30 | 36.90 | 41.20 | 0.00 | - | 1 | 10 | 48.25% |
| TJX250620C00080000 | 2024-07-01 3:35PM EDT | 80.00 | 34.15 | 34.60 | 35.90 | 0.00 | - | 1 | 30 | 41.56% |
| TJX250620C00085000 | 2024-06-07 12:19PM EDT | 85.00 | 28.10 | 30.35 | 31.00 | 0.00 | - | 1 | 200 | 36.80% |
| TJX250620C00087500 | 2024-07-12 3:18PM EDT | 87.50 | 31.52 | 27.65 | 29.65 | 0.00 | - | 1 | 7 | 38.30% |
| TJX250620C00090000 | 2024-07-05 12:24PM EDT | 90.00 | 25.80 | 25.50 | 26.95 | 0.00 | - | 6 | 221 | 35.02% |
| TJX250620C00092500 | 2024-06-12 3:01PM EDT | 92.50 | 21.00 | 25.40 | 26.90 | 0.00 | - | 1 | 3 | 39.97% |
| TJX250620C00095000 | 2024-07-22 11:00AM EDT | 95.00 | 23.50 | 21.35 | 24.05 | 0.00 | - | 1 | 68 | 36.14% |
| TJX250620C00097500 | 2024-07-24 11:01AM EDT | 97.50 | 20.30 | 19.60 | 20.50 | 0.00 | - | 1 | 49 | 30.40% |
| TJX250620C00100000 | 2024-07-16 12:51PM EDT | 100.00 | 20.89 | 18.15 | 18.55 | 0.00 | - | 3 | 88 | 29.26% |
| TJX250620C00105000 | 2024-07-24 10:04AM EDT | 105.00 | 14.80 | 14.05 | 17.00 | 0.00 | - | 1 | 93 | 32.53% |
| TJX250620C00110000 | 2024-07-23 11:47AM EDT | 110.00 | 12.90 | 11.35 | 12.00 | 0.00 | - | 1 | 178 | 26.39% |
| TJX250620C00115000 | 2024-07-25 1:02PM EDT | 115.00 | 9.47 | 8.40 | 9.25 | 0.00 | - | 2 | 261 | 25.10% |
| TJX250620C00120000 | 2024-07-26 11:06AM EDT | 120.00 | 6.95 | 6.70 | 7.75 | -0.55 | -7.33% | 9 | 1,060 | 25.97% |
| TJX250620C00125000 | 2024-07-23 12:48PM EDT | 125.00 | 5.55 | 4.35 | 5.20 | 0.00 | - | 8 | 207 | 23.47% |
| TJX250620C00130000 | 2024-07-26 3:51PM EDT | 130.00 | 3.59 | 2.89 | 3.75 | -0.51 | -12.44% | 10 | 177 | 22.81% |
| TJX250620C00135000 | 2024-07-26 1:11PM EDT | 135.00 | 2.72 | 1.40 | 2.71 | 0.00 | - | 15 | 93 | 22.47% |
| TJX250620C00140000 | 2024-07-23 10:50AM EDT | 140.00 | 2.07 | 1.64 | 1.88 | 0.00 | - | 8 | 40 | 22.01% |
| TJX250620C00145000 | 2024-07-22 9:30AM EDT | 145.00 | 1.22 | 0.91 | 1.81 | 0.00 | - | 4 | 43 | 23.91% |
| TJX250620C00150000 | 2024-07-22 9:30AM EDT | 150.00 | 0.78 | 0.75 | 1.03 | 0.00 | - | 4 | 103 | 22.29% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620P00047500 | 2024-07-09 1:44PM EDT | 47.50 | 0.14 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 53.76% |
| TJX250620P00060000 | 2024-04-22 9:31AM EDT | 60.00 | 0.90 | 0.19 | 0.71 | 0.00 | - | - | 2 | 40.75% |
| TJX250620P00065000 | 2024-06-06 9:48AM EDT | 65.00 | 0.50 | 0.00 | 2.43 | 0.00 | - | 5 | 0 | 49.56% |
| TJX250620P00070000 | 2024-05-23 9:32AM EDT | 70.00 | 1.02 | 0.00 | 2.00 | 0.00 | - | 7 | 13 | 41.66% |
| TJX250620P00075000 | 2024-06-13 2:18PM EDT | 75.00 | 0.81 | 0.00 | 2.69 | 0.00 | - | 3 | 61 | 40.50% |
| TJX250620P00080000 | 2024-07-24 12:56PM EDT | 80.00 | 0.97 | 0.82 | 1.59 | 0.00 | - | 10 | 553 | 30.08% |
| TJX250620P00085000 | 2024-07-24 10:54AM EDT | 85.00 | 1.31 | 1.17 | 1.99 | 0.00 | - | 7 | 360 | 27.87% |
| TJX250620P00087500 | 2024-07-24 2:30PM EDT | 87.50 | 1.67 | 1.32 | 2.03 | 0.00 | - | 5 | 417 | 25.93% |
| TJX250620P00090000 | 2024-07-19 12:11PM EDT | 90.00 | 1.75 | 1.73 | 1.98 | 0.00 | - | 8 | 110 | 23.62% |
| TJX250620P00092500 | 2024-07-24 11:24AM EDT | 92.50 | 2.21 | 1.92 | 2.32 | 0.00 | - | 6 | 362 | 22.89% |
| TJX250620P00095000 | 2024-07-19 12:09PM EDT | 95.00 | 2.41 | 1.84 | 2.72 | 0.00 | - | 3 | 542 | 22.19% |
| TJX250620P00097500 | 2024-07-26 1:01PM EDT | 97.50 | 3.00 | 2.68 | 3.15 | -0.10 | -3.23% | 18 | 782 | 21.40% |
| TJX250620P00100000 | 2024-07-22 1:32PM EDT | 100.00 | 3.20 | 3.30 | 3.75 | 0.00 | - | 8 | 1,769 | 20.92% |
| TJX250620P00105000 | 2024-07-24 11:57AM EDT | 105.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 1 | 466 | 19.67% |
| TJX250620P00110000 | 2024-07-24 3:51PM EDT | 110.00 | 7.00 | 6.40 | 6.85 | 0.00 | - | 8 | 637 | 18.44% |
| TJX250620P00115000 | 2024-07-23 11:02AM EDT | 115.00 | 7.90 | 8.75 | 10.10 | 0.00 | - | 13 | 106 | 19.65% |
| TJX250620P00120000 | 2024-06-18 12:42PM EDT | 120.00 | 12.25 | 9.15 | 11.45 | 0.00 | - | - | 1 | 15.01% |
| TJX250620P00125000 | 2024-07-23 11:49AM EDT | 125.00 | 13.70 | 14.15 | 15.25 | 0.00 | - | 1 | 2 | 15.01% |
| TJX250620P00130000 | 2024-07-19 10:42AM EDT | 130.00 | 17.69 | 17.85 | 19.35 | 0.00 | - | 5 | 5 | 14.66% |
| TJX250620P00140000 | 2024-07-24 10:58AM EDT | 140.00 | 28.00 | 26.05 | 30.40 | 0.00 | - | 1 | 0 | 23.34% |
© 2024 Yahoo. All rights reserved.