The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX220128C00063000 | 2022-01-21 12:35PM EST | 63.00 | 5.18 | 6.40 | 7.05 | 0.00 | - | 3 | 3 | 121.48% |
| TJX220128C00064000 | 2022-01-20 3:50PM EST | 64.00 | 4.10 | 5.40 | 6.05 | 0.00 | - | - | 0 | 106.25% |
| TJX220128C00065000 | 2022-01-26 9:34AM EST | 65.00 | 4.89 | 4.45 | 4.95 | 0.00 | - | 3 | 26 | 85.16% |
| TJX220128C00066000 | 2022-01-25 11:34AM EST | 66.00 | 2.96 | 3.50 | 3.90 | 0.00 | - | - | 40 | 69.92% |
| TJX220128C00067000 | 2022-01-27 12:00PM EST | 67.00 | 3.73 | 2.53 | 2.95 | +0.83 | +28.62% | 1 | 149 | 60.74% |
| TJX220128C00068000 | 2022-01-25 1:25PM EST | 68.00 | 1.34 | 1.69 | 2.19 | 0.00 | - | 60 | 99 | 63.28% |
| TJX220128C00069000 | 2022-01-27 2:32PM EST | 69.00 | 1.00 | 0.97 | 1.27 | +0.07 | +7.53% | 1 | 297 | 53.22% |
| TJX220128C00070000 | 2022-01-27 3:27PM EST | 70.00 | 0.54 | 0.45 | 0.56 | +0.06 | +12.50% | 177 | 428 | 50.39% |
| TJX220128C00071000 | 2022-01-27 1:35PM EST | 71.00 | 0.25 | 0.11 | 0.27 | -0.05 | -16.67% | 33 | 83 | 52.54% |
| TJX220128C00072000 | 2022-01-27 3:55PM EST | 72.00 | 0.06 | 0.05 | 0.14 | -0.06 | -50.00% | 22 | 99 | 51.17% |
| TJX220128C00072500 | 2022-01-26 11:09AM EST | 72.50 | 0.25 | 0.02 | 0.11 | 0.00 | - | 2 | 78 | 53.52% |
| TJX220128C00073000 | 2022-01-27 10:34AM EST | 73.00 | 0.07 | 0.00 | 0.17 | -0.04 | -36.36% | 2 | 74 | 64.06% |
| TJX220128C00074000 | 2022-01-27 9:36AM EST | 74.00 | 0.10 | 0.00 | 0.05 | +0.01 | +11.11% | 1 | 44 | 60.94% |
| TJX220128C00075000 | 2022-01-26 12:18PM EST | 75.00 | 0.01 | 0.00 | 0.16 | -0.06 | -85.71% | 2 | 663 | 89.45% |
| TJX220128C00076000 | 2022-01-20 10:05AM EST | 76.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 109 | 121.88% |
| TJX220128C00077000 | 2022-01-27 10:34AM EST | 77.00 | 0.04 | 0.00 | 0.04 | -0.33 | -89.19% | 1 | 46 | 89.84% |
| TJX220128C00078000 | 2022-01-24 12:18PM EST | 78.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 4 | 44 | 150.78% |
| TJX220128C00079000 | 2022-01-12 2:41PM EST | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| TJX220128C00080000 | 2022-01-25 3:21PM EST | 80.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 14 | 162.11% |
| TJX220128C00081000 | 2021-12-29 2:57PM EST | 81.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 26 | 40 | 219.14% |
| TJX220128C00082000 | 2022-01-05 12:14PM EST | 82.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 2 | 49 | 178.91% |
| TJX220128C00083000 | 2021-12-31 12:33PM EST | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 244.14% |
| TJX220128C00084000 | 2022-01-04 2:44PM EST | 84.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 10 | 12 | 199.61% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX220128P00050000 | 2022-01-24 1:46PM EST | 50.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 15 | 16 | 259.38% |
| TJX220128P00054000 | 2022-01-25 3:16PM EST | 54.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 206.25% |
| TJX220128P00055000 | 2022-01-25 3:17PM EST | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 39 | 192.19% |
| TJX220128P00058000 | 2022-01-25 10:44AM EST | 58.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 168.75% |
| TJX220128P00060000 | 2022-01-24 10:53AM EST | 60.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 5 | 9 | 170.70% |
| TJX220128P00061000 | 2021-12-21 2:04PM EST | 61.00 | 0.30 | 0.08 | 0.20 | 0.00 | - | - | 10 | 161.72% |
| TJX220128P00062000 | 2022-01-25 2:59PM EST | 62.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 471 | 572 | 140.63% |
| TJX220128P00063000 | 2022-01-27 1:52PM EST | 63.00 | 0.01 | 0.00 | 0.11 | -0.11 | -91.67% | 5 | 104 | 107.03% |
| TJX220128P00064000 | 2022-01-25 3:37PM EST | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| TJX220128P00065000 | 2022-01-26 9:46AM EST | 65.00 | 0.60 | 0.01 | 0.11 | 0.00 | - | 1 | 187 | 80.08% |
| TJX220128P00066000 | 2022-01-27 1:43PM EST | 66.00 | 0.11 | 0.03 | 0.11 | -0.25 | -69.44% | 23 | 173 | 67.97% |
| TJX220128P00067000 | 2022-01-27 12:36PM EST | 67.00 | 0.16 | 0.05 | 0.17 | -0.22 | -57.89% | 2 | 322 | 59.38% |
| TJX220128P00068000 | 2022-01-26 1:47PM EST | 68.00 | 0.28 | 0.13 | 0.29 | 0.00 | - | 9 | 472 | 52.93% |
| TJX220128P00069000 | 2022-01-27 3:02PM EST | 69.00 | 0.40 | 0.34 | 0.53 | -0.30 | -42.86% | 462 | 209 | 55.47% |
| TJX220128P00070000 | 2022-01-27 1:32PM EST | 70.00 | 1.07 | 0.74 | 1.03 | -0.20 | -15.75% | 51 | 91 | 56.64% |
| TJX220128P00071000 | 2022-01-27 2:37PM EST | 71.00 | 1.75 | 1.20 | 1.77 | -1.65 | -48.53% | 7 | 66 | 62.70% |
| TJX220128P00072000 | 2022-01-20 3:54PM EST | 72.00 | 4.55 | 2.08 | 2.81 | 0.00 | - | 2 | 59 | 86.91% |
| TJX220128P00072500 | 2022-01-11 11:47AM EST | 72.50 | 0.77 | 2.48 | 3.20 | 0.00 | - | 10 | 12 | 85.94% |
| TJX220128P00073000 | 2022-01-26 10:34AM EST | 73.00 | 3.23 | 2.97 | 3.60 | 0.00 | - | 7 | 7 | 83.40% |
| TJX220128P00074000 | 2022-01-27 12:41PM EST | 74.00 | 4.30 | 4.10 | 4.60 | +0.02 | +0.47% | 14 | 26 | 99.22% |
| TJX220128P00075000 | 2022-01-24 12:17PM EST | 75.00 | 8.65 | 5.10 | 5.60 | 0.00 | - | 20 | 26 | 114.06% |
| TJX220128P00076000 | 2022-01-21 11:09AM EST | 76.00 | 7.58 | 6.10 | 6.60 | 0.00 | - | 12 | 25 | 128.32% |
| TJX220128P00077000 | 2022-01-05 1:34PM EST | 77.00 | 1.81 | 7.15 | 7.60 | 0.00 | - | - | 1 | 142.19% |
© 2022 Yahoo. All rights reserved.
