The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230324C00065000 | 2023-02-06 4:06PM EDT | 65.00 | 15.60 | 12.15 | 12.55 | 0.00 | - | - | 2 | 441.99% |
| TJX230324C00070000 | 2023-03-15 1:45PM EDT | 70.00 | 4.35 | 4.45 | 4.95 | 0.00 | - | - | 1 | 77.34% |
| TJX230324C00072000 | 2023-03-22 1:08PM EDT | 72.00 | 3.86 | 2.50 | 2.97 | 0.00 | - | 5 | 10 | 54.69% |
| TJX230324C00073000 | 2023-03-17 10:48AM EDT | 73.00 | 1.75 | 1.66 | 1.97 | 0.00 | - | 9 | 17 | 60.94% |
| TJX230324C00074000 | 2023-03-23 2:54PM EDT | 74.00 | 0.76 | 0.85 | 1.14 | -0.80 | -51.28% | 14 | 20 | 50.59% |
| TJX230324C00075000 | 2023-03-23 1:05PM EDT | 75.00 | 0.28 | 0.25 | 0.46 | -0.95 | -77.24% | 7 | 203 | 40.23% |
| TJX230324C00076000 | 2023-03-23 3:48PM EDT | 76.00 | 0.08 | 0.04 | 0.14 | -0.62 | -88.57% | 158 | 268 | 37.31% |
| TJX230324C00077000 | 2023-03-22 3:57PM EDT | 77.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 73 | 212 | 42.19% |
| TJX230324C00077500 | 2023-03-22 3:09PM EDT | 77.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 63 | 46.88% |
| TJX230324C00078000 | 2023-03-23 9:58AM EDT | 78.00 | 0.05 | 0.00 | 0.08 | -0.06 | -54.55% | 13 | 193 | 50.78% |
| TJX230324C00079000 | 2023-03-23 2:54PM EDT | 79.00 | 0.15 | 0.00 | 0.14 | +0.12 | +400.00% | 10 | 37 | 69.53% |
| TJX230324C00080000 | 2023-03-21 10:57AM EDT | 80.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 28 | 81.25% |
| TJX230324C00081000 | 2023-03-23 10:32AM EDT | 81.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 199 | 75.00% |
| TJX230324C00082000 | 2023-03-20 9:54AM EDT | 82.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 108.59% |
| TJX230324C00083000 | 2023-02-28 4:44PM EDT | 83.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 78.13% |
| TJX230324C00084000 | 2023-02-24 10:30AM EDT | 84.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | 1 | 18 | 142.97% |
| TJX230324C00085000 | 2023-03-10 4:22PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 135.94% |
| TJX230324C00086000 | 2023-03-14 12:26PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 6 | 100.00% |
| TJX230324C00089000 | 2023-03-03 4:25PM EDT | 89.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 174.22% |
| TJX230324C00090000 | 2023-02-22 11:32AM EDT | 90.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 2 | 185.16% |
| TJX230324C00094000 | 2023-02-14 2:18PM EDT | 94.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 2 | 217.19% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230324P00050000 | 2023-03-14 3:17PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 364.06% |
| TJX230324P00060000 | 2023-03-01 10:38AM EDT | 60.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 214.84% |
| TJX230324P00063000 | 2023-03-17 10:06AM EDT | 63.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 14 | 14 | 203.91% |
| TJX230324P00064000 | 2023-03-22 1:32PM EDT | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 131.25% |
| TJX230324P00067000 | 2023-03-21 10:02AM EDT | 67.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 137.50% |
| TJX230324P00068000 | 2023-03-20 3:59PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 41 | 81.25% |
| TJX230324P00069000 | 2023-03-20 2:45PM EDT | 69.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 9 | 7 | 107.42% |
| TJX230324P00070000 | 2023-03-23 1:05PM EDT | 70.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 23 | 65.63% |
| TJX230324P00071000 | 2023-03-23 3:51PM EDT | 71.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 1 | 51 | 61.33% |
| TJX230324P00072000 | 2023-03-23 3:42PM EDT | 72.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 12 | 50.78% |
| TJX230324P00073000 | 2023-03-23 11:25AM EDT | 73.00 | 0.12 | 0.05 | 0.18 | +0.03 | +33.33% | 2 | 43 | 46.68% |
| TJX230324P00074000 | 2023-03-23 2:45PM EDT | 74.00 | 0.40 | 0.20 | 0.34 | +0.27 | +207.69% | 187 | 509 | 38.87% |
| TJX230324P00075000 | 2023-03-23 2:30PM EDT | 75.00 | 0.89 | 0.55 | 0.79 | +0.61 | +217.86% | 74 | 138 | 37.50% |
| TJX230324P00076000 | 2023-03-23 3:07PM EDT | 76.00 | 1.50 | 1.25 | 1.62 | +0.95 | +172.73% | 1 | 206 | 47.27% |
| TJX230324P00077000 | 2023-03-22 1:05PM EDT | 77.00 | 1.50 | 2.19 | 2.60 | 0.00 | - | 1 | 134 | 63.09% |
| TJX230324P00077500 | 2023-03-22 1:22PM EDT | 77.50 | 1.83 | 2.60 | 3.05 | 0.00 | - | 1 | 7 | 65.63% |
| TJX230324P00078000 | 2023-03-22 3:45PM EDT | 78.00 | 2.47 | 3.20 | 3.60 | +0.21 | +9.29% | 1 | 53 | 78.91% |
| TJX230324P00079000 | 2023-03-21 2:12PM EDT | 79.00 | 3.00 | 4.10 | 4.60 | 0.00 | - | 4 | 0 | 93.75% |
| TJX230324P00080000 | 2023-03-09 12:40PM EDT | 80.00 | 4.40 | 5.15 | 5.65 | 0.00 | - | 9 | 1 | 69.53% |
| TJX230324P00081000 | 2023-03-10 3:47PM EDT | 81.00 | 6.15 | 6.15 | 6.60 | 0.00 | - | 2 | 2 | 62.50% |
| TJX230324P00082000 | 2023-02-03 10:51AM EDT | 82.00 | 4.20 | 4.15 | 4.45 | 0.00 | - | 28 | 26 | 0.00% |
| TJX230324P00089000 | 2023-03-15 11:15AM EDT | 89.00 | 15.31 | 14.15 | 14.60 | 0.00 | - | 1 | 0 | 125.00% |
© 2023 Yahoo. All rights reserved.
