The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240426C00087000 | 2024-04-19 3:29PM EDT | 87.00 | 6.50 | 6.25 | 10.45 | 0.00 | - | 10 | 12 | 69.14% |
| TJX240426C00088000 | 2024-04-12 10:41AM EDT | 88.00 | 7.01 | 6.00 | 9.40 | 0.00 | - | 10 | 10 | 95.31% |
| TJX240426C00089000 | 2024-04-15 3:17PM EDT | 89.00 | 4.65 | 4.25 | 8.45 | 0.00 | - | - | 4 | 54.69% |
| TJX240426C00090000 | 2024-03-28 9:33AM EDT | 90.00 | 11.79 | 4.00 | 7.45 | 0.00 | - | 1 | 2 | 77.34% |
| TJX240426C00091000 | 2024-03-26 2:43PM EDT | 91.00 | 8.75 | 2.10 | 6.50 | 0.00 | - | 1 | 1 | 145.56% |
| TJX240426C00092000 | 2024-04-24 9:30AM EDT | 92.00 | 2.21 | 1.28 | 5.50 | -0.44 | -16.60% | 1 | 4 | 131.20% |
| TJX240426C00093000 | 2024-04-23 3:23PM EDT | 93.00 | 1.67 | 0.97 | 4.65 | 0.00 | - | 31 | 284 | 121.97% |
| TJX240426C00094000 | 2024-04-24 3:58PM EDT | 94.00 | 1.46 | 1.43 | 1.95 | +0.45 | +44.55% | 1,453 | 157 | 43.07% |
| TJX240426C00095000 | 2024-04-24 3:59PM EDT | 95.00 | 0.78 | 0.70 | 0.76 | +0.33 | +73.33% | 414 | 274 | 21.68% |
| TJX240426C00096000 | 2024-04-24 3:47PM EDT | 96.00 | 0.25 | 0.09 | 0.32 | +0.14 | +127.27% | 474 | 214 | 21.78% |
| TJX240426C00097000 | 2024-04-24 3:55PM EDT | 97.00 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 48 | 114 | 20.80% |
| TJX240426C00098000 | 2024-04-22 1:54PM EDT | 98.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 27 | 244 | 33.30% |
| TJX240426C00099000 | 2024-04-15 11:24AM EDT | 99.00 | 0.07 | 0.00 | 0.72 | 0.00 | - | 25 | 400 | 54.59% |
| TJX240426C00100000 | 2024-04-19 3:50PM EDT | 100.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 16 | 205 | 69.82% |
| TJX240426C00101000 | 2024-04-23 3:43PM EDT | 101.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 54 | 72.75% |
| TJX240426C00102000 | 2024-04-11 9:53AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 80.86% |
| TJX240426C00103000 | 2024-04-11 9:43AM EDT | 103.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 88.67% |
| TJX240426C00104000 | 2024-04-03 11:58AM EDT | 104.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 96.29% |
| TJX240426C00105000 | 2024-04-12 10:41AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 103.71% |
| TJX240426C00110000 | 2024-04-04 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 20 | 64 | 136.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240426P00085000 | 2024-04-17 10:24AM EDT | 85.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 112.31% |
| TJX240426P00087000 | 2024-04-01 9:32AM EDT | 87.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | - | 1 | 76.76% |
| TJX240426P00088000 | 2024-04-19 9:37AM EDT | 88.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 69.53% |
| TJX240426P00089000 | 2024-04-17 1:37PM EDT | 89.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | - | 2 | 61.13% |
| TJX240426P00090000 | 2024-04-24 3:14PM EDT | 90.00 | 0.02 | 0.01 | 0.20 | -0.02 | -50.00% | 35 | 69 | 51.56% |
| TJX240426P00091000 | 2024-04-22 3:27PM EDT | 91.00 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 1 | 27 | 55.27% |
| TJX240426P00092000 | 2024-04-24 12:52PM EDT | 92.00 | 0.07 | 0.00 | 0.06 | -0.07 | -50.00% | 40 | 640 | 31.06% |
| TJX240426P00093000 | 2024-04-24 3:14PM EDT | 93.00 | 0.10 | 0.00 | 0.18 | -0.06 | -37.50% | 57 | 463 | 32.13% |
| TJX240426P00094000 | 2024-04-24 3:59PM EDT | 94.00 | 0.11 | 0.13 | 0.17 | -0.41 | -78.85% | 20 | 190 | 21.68% |
| TJX240426P00095000 | 2024-04-24 3:59PM EDT | 95.00 | 0.35 | 0.37 | 0.45 | -0.48 | -57.83% | 5 | 194 | 20.61% |
| TJX240426P00096000 | 2024-04-12 2:28PM EDT | 96.00 | 2.29 | 0.02 | 1.57 | 0.00 | - | 6 | 80 | 41.60% |
| TJX240426P00097000 | 2024-04-24 3:58PM EDT | 97.00 | 1.49 | 1.48 | 2.04 | -2.81 | -65.35% | 8 | 95 | 33.11% |
| TJX240426P00098000 | 2024-04-24 2:57PM EDT | 98.00 | 3.35 | 0.60 | 4.80 | -1.00 | -22.99% | 3 | 142 | 114.31% |
| TJX240426P00099000 | 2024-04-17 3:04PM EDT | 99.00 | 6.00 | 1.59 | 5.85 | 0.00 | - | 220 | 62 | 128.91% |
| TJX240426P00100000 | 2024-04-17 3:09PM EDT | 100.00 | 7.05 | 2.61 | 6.00 | 0.00 | - | 98 | 47 | 106.93% |
| TJX240426P00101000 | 2024-04-17 2:00PM EDT | 101.00 | 8.00 | 3.60 | 7.85 | 0.00 | - | 31 | 9 | 152.39% |
| TJX240426P00102000 | 2024-04-24 2:57PM EDT | 102.00 | 7.35 | 4.60 | 8.85 | -0.27 | -3.54% | 3 | 1 | 163.38% |
© 2024 Yahoo. All rights reserved.