The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX220708C00055000 | 2022-07-05 10:30AM EDT | 55.00 | 1.26 | 2.66 | 2.94 | +0.06 | +5.00% | 5 | 56 | 57.23% |
| TJX220708C00056000 | 2022-07-05 1:12PM EDT | 56.00 | 2.16 | 1.83 | 2.09 | +1.17 | +118.18% | 32 | 71 | 50.68% |
| TJX220708C00057000 | 2022-07-05 1:24PM EDT | 57.00 | 1.59 | 1.12 | 1.28 | +1.30 | +448.28% | 15 | 143 | 42.48% |
| TJX220708C00057500 | 2022-07-05 1:40PM EDT | 57.50 | 1.25 | 0.82 | 0.99 | +0.95 | +316.67% | 28 | 36 | 41.41% |
| TJX220708C00058000 | 2022-07-05 1:41PM EDT | 58.00 | 0.95 | 0.57 | 0.72 | +0.73 | +331.82% | 120 | 24 | 39.55% |
| TJX220708C00059000 | 2022-07-05 2:39PM EDT | 59.00 | 0.34 | 0.27 | 0.34 | +0.22 | +183.33% | 148 | 58 | 37.01% |
| TJX220708C00060000 | 2022-07-05 2:33PM EDT | 60.00 | 0.08 | 0.08 | 0.20 | +0.02 | +33.33% | 71 | 27 | 40.23% |
| TJX220708C00061000 | 2022-07-05 12:27PM EDT | 61.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 1 | 20 | 40.23% |
| TJX220708C00062000 | 2022-06-24 11:26AM EDT | 62.00 | 0.55 | 0.00 | 0.11 | 0.00 | - | 3 | 5 | 50.59% |
| TJX220708C00062500 | 2022-06-24 10:47AM EDT | 62.50 | 0.38 | 0.00 | 0.11 | 0.00 | - | 14 | 14 | 54.69% |
| TJX220708C00063000 | 2022-06-27 12:04PM EDT | 63.00 | 0.30 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 50.78% |
| TJX220708C00064000 | 2022-06-27 11:56AM EDT | 64.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 116 | 56.64% |
| TJX220708C00065000 | 2022-06-27 2:38PM EDT | 65.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 31 | 67 | 57.81% |
| TJX220708C00066000 | 2022-06-16 2:37PM EDT | 66.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 36 | 35 | 70.70% |
| TJX220708C00067000 | 2022-06-13 10:29AM EDT | 67.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 76.95% |
| TJX220708C00068000 | 2022-05-27 3:38PM EDT | 68.00 | 1.35 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 88.28% |
| TJX220708C00070000 | 2022-06-14 9:45AM EDT | 70.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 29 | 89.84% |
| TJX220708C00080000 | 2022-07-05 11:29AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3 | 112.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX220708P00040000 | 2022-07-05 10:00AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 566 | 148.44% |
| TJX220708P00045000 | 2022-07-05 12:26PM EDT | 45.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 1 | 15 | 107.81% |
| TJX220708P00048000 | 2022-07-05 12:26PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 80.47% |
| TJX220708P00050000 | 2022-07-05 1:16PM EDT | 50.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 11 | 7 | 67.97% |
| TJX220708P00051000 | 2022-07-05 11:12AM EDT | 51.00 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 18 | 24 | 57.81% |
| TJX220708P00052000 | 2022-07-05 2:28PM EDT | 52.00 | 0.08 | 0.03 | 0.07 | -0.22 | -73.33% | 27 | 8 | 54.69% |
| TJX220708P00053000 | 2022-07-05 11:43AM EDT | 53.00 | 0.10 | 0.04 | 0.12 | -0.15 | -60.00% | 12 | 55 | 50.78% |
| TJX220708P00054000 | 2022-07-05 2:39PM EDT | 54.00 | 0.13 | 0.07 | 0.23 | -0.25 | -65.79% | 9 | 111 | 55.37% |
| TJX220708P00055000 | 2022-07-05 2:37PM EDT | 55.00 | 0.18 | 0.13 | 0.20 | -0.44 | -70.97% | 2,364 | 1,949 | 41.80% |
| TJX220708P00056000 | 2022-07-05 1:25PM EDT | 56.00 | 0.25 | 0.28 | 0.34 | -1.43 | -85.12% | 961 | 929 | 37.70% |
| TJX220708P00057000 | 2022-06-30 9:35AM EDT | 57.00 | 2.01 | 0.52 | 0.63 | 0.00 | - | 2 | 74 | 35.65% |
| TJX220708P00057500 | 2022-06-22 3:34PM EDT | 57.50 | 1.34 | 0.69 | 0.82 | -0.34 | -20.24% | 1 | 1 | 33.99% |
| TJX220708P00058000 | 2022-07-01 2:21PM EDT | 58.00 | 2.49 | 0.93 | 1.05 | 0.00 | - | 3 | 28 | 31.84% |
| TJX220708P00059000 | 2022-07-01 2:21PM EDT | 59.00 | 3.43 | 1.54 | 1.80 | 0.00 | - | 3 | 41 | 34.38% |
| TJX220708P00060000 | 2022-07-05 2:16PM EDT | 60.00 | 2.60 | 2.40 | 2.65 | -1.78 | -40.64% | 22 | 26 | 35.84% |
| TJX220708P00061000 | 2022-06-24 3:50PM EDT | 61.00 | 1.93 | 3.30 | 3.60 | 0.00 | - | 27 | 28 | 40.23% |
| TJX220708P00062000 | 2022-05-27 1:53PM EDT | 62.00 | 2.11 | 2.27 | 2.57 | 0.00 | - | 5 | 5 | 0.00% |
| TJX220708P00063000 | 2022-06-15 11:48AM EDT | 63.00 | 5.82 | 5.25 | 5.60 | 0.00 | - | 2 | 10 | 56.06% |
| TJX220708P00064000 | 2022-06-03 10:02AM EDT | 64.00 | 3.00 | 7.80 | 8.30 | 0.00 | - | 8 | 12 | 157.03% |
| TJX220708P00065000 | 2022-05-27 3:45PM EDT | 65.00 | 3.15 | 4.20 | 5.75 | 0.00 | - | 33 | 33 | 0.00% |
| TJX220708P00066000 | 2022-06-15 11:48AM EDT | 66.00 | 8.60 | 8.05 | 8.60 | 0.00 | - | 1 | 0 | 77.34% |
| TJX220708P00067000 | 2022-06-03 3:57PM EDT | 67.00 | 5.39 | 10.80 | 11.25 | 0.00 | - | 1 | 0 | 187.60% |
© 2022 Yahoo. All rights reserved.
