The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230210C00045000 | 2023-01-20 3:55PM EST | 45.00 | 34.43 | 35.20 | 35.70 | 0.00 | - | 5 | 5 | 216.80% |
| TJX230210C00050000 | 2023-01-20 3:56PM EST | 50.00 | 29.48 | 30.20 | 30.70 | 0.00 | - | 1 | 1 | 182.03% |
| TJX230210C00068000 | 2023-01-30 10:18AM EST | 68.00 | 13.80 | 12.25 | 12.65 | 0.00 | - | 9 | 12 | 71.29% |
| TJX230210C00069000 | 2023-01-25 10:52AM EST | 69.00 | 12.18 | 11.25 | 11.65 | 0.00 | - | - | 1 | 66.21% |
| TJX230210C00073000 | 2023-01-11 12:02PM EST | 73.00 | 9.77 | 7.30 | 7.75 | 0.00 | - | - | 1 | 52.54% |
| TJX230210C00074000 | 2023-01-20 2:17PM EST | 74.00 | 5.44 | 6.25 | 6.80 | 0.00 | - | 1 | 1 | 49.61% |
| TJX230210C00077000 | 2023-01-25 2:30PM EST | 77.00 | 5.40 | 3.35 | 3.70 | 0.00 | - | 1 | 11 | 27.64% |
| TJX230210C00077500 | 2023-01-24 11:41AM EST | 77.50 | 4.00 | 2.99 | 3.20 | 0.00 | - | - | 1 | 24.71% |
| TJX230210C00078000 | 2023-02-02 3:28PM EST | 78.00 | 2.75 | 2.52 | 2.81 | 0.00 | - | 1 | 4 | 25.78% |
| TJX230210C00079000 | 2023-02-02 3:59PM EST | 79.00 | 1.93 | 1.74 | 2.02 | 0.00 | - | 45 | 232 | 24.90% |
| TJX230210C00080000 | 2023-02-03 3:32PM EST | 80.00 | 1.33 | 1.09 | 1.24 | 0.00 | - | 20 | 93 | 21.58% |
| TJX230210C00081000 | 2023-02-03 3:33PM EST | 81.00 | 0.64 | 0.57 | 0.74 | -0.54 | -45.76% | 29 | 215 | 21.53% |
| TJX230210C00082000 | 2023-02-03 3:50PM EST | 82.00 | 0.32 | 0.29 | 0.39 | -0.08 | -20.00% | 42 | 389 | 21.24% |
| TJX230210C00082500 | 2023-02-03 2:36PM EST | 82.50 | 0.27 | 0.19 | 0.28 | -0.18 | -40.00% | 31 | 139 | 21.39% |
| TJX230210C00083000 | 2023-02-03 1:49PM EST | 83.00 | 0.12 | 0.12 | 0.19 | -0.10 | -45.45% | 13 | 107 | 21.29% |
| TJX230210C00084000 | 2023-02-03 12:36PM EST | 84.00 | 0.14 | 0.05 | 0.11 | -0.23 | -62.16% | 6 | 42 | 22.85% |
| TJX230210C00085000 | 2023-02-03 11:28AM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 77 | 26.86% |
| TJX230210C00086000 | 2023-02-03 9:41AM EST | 86.00 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 1 | 185 | 30.47% |
| TJX230210C00087000 | 2023-02-02 2:01PM EST | 87.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 25 | 52 | 34.57% |
| TJX230210C00089000 | 2023-01-10 9:50AM EST | 89.00 | 0.27 | 0.00 | 0.08 | 0.00 | - | - | 25 | 41.41% |
| TJX230210C00090000 | 2023-01-10 10:47AM EST | 90.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | - | 1 | 45.12% |
| TJX230210C00091000 | 2023-01-09 10:33AM EST | 91.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 2 | 12 | 48.83% |
| TJX230210C00092000 | 2023-01-18 12:17PM EST | 92.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 52.34% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230210P00069000 | 2023-01-06 3:06PM EST | 69.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 3 | 3 | 55.08% |
| TJX230210P00070000 | 2023-02-03 3:48PM EST | 70.00 | 0.04 | 0.00 | 0.10 | -0.17 | -80.95% | 2 | 15 | 51.56% |
| TJX230210P00071000 | 2023-01-12 1:28PM EST | 71.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 7 | 54.30% |
| TJX230210P00072000 | 2023-01-10 3:02PM EST | 72.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | - | 2 | 50.98% |
| TJX230210P00074000 | 2023-02-03 9:49AM EST | 74.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 40.04% |
| TJX230210P00075000 | 2023-02-03 10:46AM EST | 75.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 2 | 15 | 32.03% |
| TJX230210P00076000 | 2023-02-03 3:16PM EST | 76.00 | 0.11 | 0.10 | 0.16 | -0.06 | -35.29% | 20 | 77 | 32.23% |
| TJX230210P00077000 | 2023-02-03 10:31AM EST | 77.00 | 0.23 | 0.11 | 0.22 | +0.03 | +15.00% | 1 | 74 | 29.40% |
| TJX230210P00077500 | 2023-02-03 3:46PM EST | 77.50 | 0.25 | 0.22 | 0.28 | -0.01 | -3.85% | 7 | 4 | 28.66% |
| TJX230210P00078000 | 2023-02-03 2:30PM EST | 78.00 | 0.34 | 0.30 | 0.42 | -0.11 | -24.44% | 174 | 146 | 29.98% |
| TJX230210P00079000 | 2023-02-03 3:09PM EST | 79.00 | 0.55 | 0.50 | 0.62 | +0.05 | +10.00% | 3 | 55 | 28.03% |
| TJX230210P00080000 | 2023-02-03 3:00PM EST | 80.00 | 0.83 | 0.82 | 0.97 | -0.24 | -22.43% | 34 | 276 | 27.34% |
| TJX230210P00081000 | 2023-02-03 1:22PM EST | 81.00 | 1.31 | 1.33 | 1.47 | +0.14 | +11.97% | 17 | 222 | 27.25% |
| TJX230210P00082000 | 2023-02-03 3:48PM EST | 82.00 | 2.11 | 1.86 | 2.25 | +0.21 | +11.05% | 6 | 123 | 30.86% |
| TJX230210P00082500 | 2023-02-03 2:23PM EST | 82.50 | 2.58 | 2.41 | 2.67 | +1.33 | +106.40% | 5 | 92 | 32.72% |
| TJX230210P00083000 | 2023-01-27 10:45AM EST | 83.00 | 1.82 | 2.80 | 3.05 | 0.00 | - | 34 | 62 | 33.11% |
| TJX230210P00084000 | 2023-02-03 9:41AM EST | 84.00 | 4.45 | 3.70 | 4.10 | +0.75 | +20.27% | 2 | 1 | 41.07% |
| TJX230210P00085000 | 2023-01-10 10:37AM EST | 85.00 | 4.00 | 4.65 | 5.10 | 0.00 | - | - | 1 | 47.27% |
© 2023 Yahoo. All rights reserved.
