The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX221007C00055000 | 2022-10-04 10:35AM EDT | 55.00 | 10.35 | 9.75 | 10.05 | 0.00 | - | 1 | 1 | 78.91% |
| TJX221007C00058000 | 2022-09-30 12:44PM EDT | 58.00 | 5.25 | 6.85 | 7.15 | 0.00 | - | 3 | 4 | 73.05% |
| TJX221007C00059000 | 2022-09-28 3:45PM EDT | 59.00 | 4.10 | 5.85 | 6.15 | 0.00 | - | - | 3 | 64.45% |
| TJX221007C00060000 | 2022-09-27 1:45PM EDT | 60.00 | 1.58 | 4.90 | 5.10 | 0.00 | - | - | 143 | 50.00% |
| TJX221007C00061000 | 2022-09-30 9:54AM EDT | 61.00 | 1.20 | 3.95 | 4.20 | 0.00 | - | 1 | 77 | 50.88% |
| TJX221007C00062000 | 2022-10-04 10:23AM EDT | 62.00 | 3.25 | 3.05 | 3.20 | +1.72 | +112.42% | 9 | 79 | 41.31% |
| TJX221007C00062500 | 2022-10-04 12:34PM EDT | 62.50 | 3.15 | 2.60 | 2.80 | +1.80 | +133.33% | 2 | 113 | 42.38% |
| TJX221007C00063000 | 2022-10-03 3:34PM EDT | 63.00 | 1.25 | 2.15 | 2.27 | 0.00 | - | 21 | 127 | 35.25% |
| TJX221007C00064000 | 2022-10-04 1:36PM EDT | 64.00 | 1.55 | 1.46 | 1.55 | +0.87 | +127.94% | 5 | 355 | 35.74% |
| TJX221007C00065000 | 2022-10-04 11:33AM EDT | 65.00 | 1.11 | 0.87 | 0.92 | +0.82 | +282.76% | 119 | 110 | 33.69% |
| TJX221007C00066000 | 2022-10-04 1:14PM EDT | 66.00 | 0.46 | 0.41 | 0.47 | +0.31 | +206.67% | 53 | 66 | 32.08% |
| TJX221007C00067000 | 2022-10-04 10:47AM EDT | 67.00 | 0.28 | 0.16 | 0.21 | +0.22 | +366.67% | 49 | 60 | 31.35% |
| TJX221007C00068000 | 2022-10-04 11:27AM EDT | 68.00 | 0.12 | 0.06 | 0.08 | +0.05 | +71.43% | 10 | 85 | 30.86% |
| TJX221007C00069000 | 2022-10-04 11:07AM EDT | 69.00 | 0.05 | 0.02 | 0.09 | +0.01 | +25.00% | 23 | 70 | 39.26% |
| TJX221007C00070000 | 2022-09-23 12:15PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 47.27% |
| TJX221007C00071000 | 2022-09-12 2:52PM EDT | 71.00 | 0.60 | 0.00 | 0.11 | 0.00 | - | - | 1 | 55.47% |
| TJX221007C00072000 | 2022-09-30 10:49AM EDT | 72.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 23 | 54.30% |
| TJX221007C00073000 | 2022-09-23 12:15PM EDT | 73.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 60.16% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX221007P00040000 | 2022-10-03 12:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 162.50% |
| TJX221007P00045000 | 2022-09-02 2:55PM EDT | 45.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 164.84% |
| TJX221007P00050000 | 2022-08-30 1:23PM EDT | 50.00 | 0.21 | 0.01 | 0.17 | 0.00 | - | - | 1 | 132.81% |
| TJX221007P00052000 | 2022-09-27 2:16PM EDT | 52.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 22 | 22 | 106.64% |
| TJX221007P00053000 | 2022-09-26 12:27PM EDT | 53.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 10 | 98.83% |
| TJX221007P00054000 | 2022-10-04 10:56AM EDT | 54.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 10 | 35 | 86.72% |
| TJX221007P00055000 | 2022-10-03 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 82.03% |
| TJX221007P00056000 | 2022-09-27 12:13PM EDT | 56.00 | 0.42 | 0.00 | 0.14 | 0.00 | - | - | 1 | 78.91% |
| TJX221007P00057000 | 2022-09-28 1:17PM EDT | 57.00 | 0.27 | 0.00 | 0.17 | 0.00 | - | 3 | 80 | 73.83% |
| TJX221007P00058000 | 2022-10-03 3:58PM EDT | 58.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 3 | 59 | 63.28% |
| TJX221007P00059000 | 2022-10-04 11:59AM EDT | 59.00 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 2 | 114 | 52.73% |
| TJX221007P00060000 | 2022-10-04 1:20PM EDT | 60.00 | 0.09 | 0.06 | 0.08 | -0.26 | -74.29% | 1 | 409 | 48.83% |
| TJX221007P00061000 | 2022-10-04 1:19PM EDT | 61.00 | 0.12 | 0.09 | 0.15 | -0.22 | -64.71% | 53 | 207 | 47.66% |
| TJX221007P00062000 | 2022-10-04 1:17PM EDT | 62.00 | 0.18 | 0.17 | 0.23 | -0.50 | -73.53% | 315 | 80 | 43.95% |
| TJX221007P00062500 | 2022-10-04 10:56AM EDT | 62.50 | 0.26 | 0.22 | 0.30 | -0.62 | -70.45% | 120 | 116 | 42.87% |
| TJX221007P00063000 | 2022-10-04 11:30AM EDT | 63.00 | 0.26 | 0.28 | 0.37 | -0.89 | -77.39% | 37 | 135 | 40.92% |
| TJX221007P00064000 | 2022-10-04 10:56AM EDT | 64.00 | 0.54 | 0.50 | 0.61 | -0.72 | -57.14% | 16 | 284 | 38.53% |
| TJX221007P00065000 | 2022-10-04 1:40PM EDT | 65.00 | 0.90 | 0.86 | 0.96 | -1.06 | -54.08% | 36 | 58 | 35.55% |
| TJX221007P00066000 | 2022-09-19 3:59PM EDT | 66.00 | 1.96 | 1.42 | 1.53 | 0.00 | - | 15 | 47 | 34.86% |
| TJX221007P00067000 | 2022-09-15 10:26AM EDT | 67.00 | 2.58 | 2.11 | 2.40 | 0.00 | - | - | 2 | 41.31% |
| TJX221007P00068000 | 2022-08-25 10:54AM EDT | 68.00 | 3.95 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 182.71% |
© 2022 Yahoo. All rights reserved.
