TJX - The TJX Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230602C00072000 | 2023-05-30 9:49AM EDT | 72.00 | 4.72 | 4.70 | 5.10 | 0.00 | - | 5 | 6 | 60.16% |
| TJX230602C00073000 | 2023-05-30 3:14PM EDT | 73.00 | 3.60 | 3.65 | 4.15 | 0.00 | - | 1 | 1 | 50.00% |
| TJX230602C00074000 | 2023-05-30 10:25AM EDT | 74.00 | 3.09 | 2.78 | 3.10 | 0.00 | - | 1 | 7 | 55.47% |
| TJX230602C00075000 | 2023-05-31 11:17AM EDT | 75.00 | 1.31 | 1.88 | 2.05 | -0.89 | -40.45% | 3 | 6 | 39.26% |
| TJX230602C00076000 | 2023-05-31 1:37PM EDT | 76.00 | 0.88 | 1.04 | 1.20 | -0.51 | -36.69% | 12 | 28 | 32.72% |
| TJX230602C00077000 | 2023-05-31 1:41PM EDT | 77.00 | 0.41 | 0.42 | 0.52 | -0.16 | -28.07% | 77 | 0 | 27.25% |
| TJX230602C00077500 | 2023-05-30 2:22PM EDT | 77.50 | 0.34 | 0.21 | 0.32 | 0.00 | - | 113 | 66 | 26.76% |
| TJX230602C00078000 | 2023-05-31 12:43PM EDT | 78.00 | 0.09 | 0.08 | 0.19 | -0.13 | -59.09% | 17 | 0 | 26.86% |
| TJX230602C00079000 | 2023-05-31 10:36AM EDT | 79.00 | 0.01 | 0.00 | 0.08 | -0.11 | -91.67% | 1 | 82 | 29.69% |
| TJX230602C00080000 | 2023-05-30 11:57AM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 82 | 35.16% |
| TJX230602C00081000 | 2023-05-30 10:33AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 271 | 36.72% |
| TJX230602C00082000 | 2023-05-26 1:56PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 114 | 39.06% |
| TJX230602C00083000 | 2023-05-24 10:51AM EDT | 83.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 50.00% |
| TJX230602C00084000 | 2023-05-22 11:08AM EDT | 84.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 6 | 20 | 71.88% |
| TJX230602C00085000 | 2023-05-26 10:41AM EDT | 85.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 16 | 79.30% |
| TJX230602C00086000 | 2023-05-16 11:25AM EDT | 86.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | 3 | 4 | 86.33% |
| TJX230602C00087000 | 2023-05-15 2:54PM EDT | 87.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 99.22% |
| TJX230602C00088000 | 2023-05-16 11:25AM EDT | 88.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | - | 3 | 124.22% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230602P00065000 | 2023-05-24 3:55PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 101.56% |
| TJX230602P00066000 | 2023-05-17 9:32AM EDT | 66.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 10 | 11 | 127.73% |
| TJX230602P00067000 | 2023-05-18 9:31AM EDT | 67.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 68.75% |
| TJX230602P00068000 | 2023-05-03 9:40AM EDT | 68.00 | 0.22 | 0.00 | 0.31 | 0.00 | - | 6 | 6 | 107.03% |
| TJX230602P00069000 | 2023-05-17 1:21PM EDT | 69.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 0 | 69.53% |
| TJX230602P00070000 | 2023-05-23 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 85.74% |
| TJX230602P00071000 | 2023-05-25 3:59PM EDT | 71.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 10 | 13 | 60.94% |
| TJX230602P00072000 | 2023-05-26 3:50PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 20 | 50.78% |
| TJX230602P00073000 | 2023-05-31 10:10AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 341 | 36 | 41.80% |
| TJX230602P00074000 | 2023-05-31 9:51AM EDT | 74.00 | 0.14 | 0.01 | 0.07 | +0.06 | +75.00% | 2 | 390 | 35.35% |
| TJX230602P00075000 | 2023-05-31 3:40PM EDT | 75.00 | 0.10 | 0.06 | 0.16 | -0.08 | -44.44% | 34 | 43 | 32.62% |
| TJX230602P00076000 | 2023-05-31 3:11PM EDT | 76.00 | 0.28 | 0.23 | 0.30 | -0.12 | -30.00% | 92 | 588 | 27.34% |
| TJX230602P00077000 | 2023-05-31 2:58PM EDT | 77.00 | 0.66 | 0.56 | 0.65 | -0.15 | -18.52% | 38 | 251 | 23.73% |
| TJX230602P00077500 | 2023-05-30 3:59PM EDT | 77.50 | 1.06 | 0.87 | 0.95 | 0.00 | - | 37 | 51 | 22.85% |
| TJX230602P00078000 | 2023-05-31 1:01PM EDT | 78.00 | 1.65 | 1.19 | 1.44 | +0.43 | +35.25% | 11 | 162 | 29.20% |
| TJX230602P00079000 | 2023-05-31 3:49PM EDT | 79.00 | 2.16 | 2.04 | 2.42 | -0.08 | -3.57% | 124 | 722 | 40.14% |
| TJX230602P00080000 | 2023-05-30 9:33AM EDT | 80.00 | 2.88 | 2.99 | 3.35 | -0.12 | -4.00% | 1 | 8 | 45.12% |
| TJX230602P00081000 | 2023-05-25 3:04PM EDT | 81.00 | 4.70 | 3.95 | 4.30 | 0.00 | - | 2 | 65 | 49.02% |
| TJX230602P00082000 | 2023-05-18 12:23PM EDT | 82.00 | 3.13 | 4.90 | 5.35 | 0.00 | - | 1 | 1 | 63.67% |
© 2023 Yahoo. All rights reserved.