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 | 6.15 | 7.85 | -0.58 | -8.19% | 10 | 12 | 54.49% |
| TJX240426C00088000 | 2024-04-12 10:41AM EDT | 88.00 | 7.01 | 3.55 | 6.35 | 0.00 | - | 10 | 10 | 58.30% |
| TJX240426C00090000 | 2024-03-28 9:33AM EDT | 90.00 | 11.79 | 3.10 | 4.65 | 0.00 | - | 1 | 2 | 52.05% |
| TJX240426C00091000 | 2024-03-26 2:43PM EDT | 91.00 | 8.75 | 2.56 | 2.82 | 0.00 | - | 1 | 1 | 25.88% |
| TJX240426C00094000 | 2024-04-19 3:38PM EDT | 94.00 | 0.52 | 0.67 | 0.70 | -0.04 | -7.14% | 40 | 138 | 19.09% |
| TJX240426C00095000 | 2024-04-19 3:26PM EDT | 95.00 | 0.23 | 0.31 | 0.47 | -0.05 | -17.86% | 18 | 226 | 21.14% |
| TJX240426C00096000 | 2024-04-19 3:55PM EDT | 96.00 | 0.15 | 0.13 | 0.35 | -0.04 | -21.05% | 22 | 189 | 23.93% |
| TJX240426C00097000 | 2024-04-19 3:08PM EDT | 97.00 | 0.06 | 0.05 | 0.09 | -0.19 | -76.00% | 10 | 102 | 19.43% |
| TJX240426C00098000 | 2024-04-18 1:03PM EDT | 98.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 244 | 22.07% |
| TJX240426C00099000 | 2024-04-15 11:24AM EDT | 99.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 25 | 400 | 32.23% |
| TJX240426C00100000 | 2024-04-19 3:50PM EDT | 100.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 16 | 205 | 29.10% |
| TJX240426C00101000 | 2024-04-10 10:16AM EDT | 101.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 57 | 60.21% |
| TJX240426C00102000 | 2024-04-11 9:53AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 52.15% |
| TJX240426C00103000 | 2024-04-11 9:43AM EDT | 103.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 14 | 65.48% |
| TJX240426C00104000 | 2024-04-03 11:58AM EDT | 104.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | 2 | 62 | 69.73% |
| TJX240426C00105000 | 2024-04-12 10:41AM EDT | 105.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | 10 | 25 | 73.83% |
| TJX240426C00110000 | 2024-04-04 1:15PM EDT | 110.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 20 | 64 | 106.54% |
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 | 0.25 | 0.00 | - | 1 | 2 | 50.00% |
| TJX240426P00087000 | 2024-04-01 9:32AM EDT | 87.00 | 0.17 | 0.02 | 0.17 | 0.00 | - | - | 1 | 36.62% |
| TJX240426P00088000 | 2024-03-07 12:06PM EDT | 88.00 | 0.26 | 0.04 | 0.19 | 0.00 | - | - | 1 | 32.91% |
| TJX240426P00090000 | 2024-04-19 3:31PM EDT | 90.00 | 0.16 | 0.01 | 0.16 | -0.04 | -20.00% | 3 | 69 | 22.17% |
| TJX240426P00091000 | 2024-04-19 1:02PM EDT | 91.00 | 0.38 | 0.22 | 0.26 | -0.11 | -22.45% | 1 | 25 | 20.46% |
| TJX240426P00092000 | 2024-04-19 3:06PM EDT | 92.00 | 0.44 | 0.40 | 0.44 | -0.24 | -35.29% | 117 | 77 | 18.99% |
| TJX240426P00093000 | 2024-04-19 3:58PM EDT | 93.00 | 0.77 | 0.72 | 0.76 | -0.44 | -36.36% | 205 | 272 | 18.04% |
| TJX240426P00094000 | 2024-04-19 2:29PM EDT | 94.00 | 1.20 | 1.20 | 1.24 | -0.60 | -33.33% | 11 | 166 | 17.07% |
| TJX240426P00095000 | 2024-04-19 2:30PM EDT | 95.00 | 2.24 | 1.64 | 1.95 | -0.22 | -8.94% | 5 | 184 | 17.33% |
| TJX240426P00096000 | 2024-04-12 2:28PM EDT | 96.00 | 2.29 | 2.12 | 2.80 | 0.00 | - | 6 | 80 | 18.16% |
| TJX240426P00097000 | 2024-04-19 11:09AM EDT | 97.00 | 4.30 | 2.56 | 3.85 | +2.13 | +98.16% | 6 | 91 | 24.51% |
| TJX240426P00098000 | 2024-04-16 2:07PM EDT | 98.00 | 4.35 | 3.35 | 4.80 | 0.00 | - | 3 | 142 | 26.86% |
| TJX240426P00099000 | 2024-04-17 3:04PM EDT | 99.00 | 6.00 | 4.80 | 7.75 | 0.00 | - | 220 | 62 | 82.18% |
| TJX240426P00100000 | 2024-04-17 3:09PM EDT | 100.00 | 7.05 | 5.65 | 7.30 | 0.00 | - | 98 | 47 | 52.83% |
| TJX240426P00101000 | 2024-04-17 2:00PM EDT | 101.00 | 8.00 | 6.60 | 7.95 | 0.00 | - | 31 | 9 | 45.51% |
| TJX240426P00102000 | 2024-04-01 2:41PM EDT | 102.00 | 2.92 | 7.60 | 8.90 | 0.00 | - | 1 | 1 | 47.27% |
© 2024 Yahoo. All rights reserved.