The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time 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 | 9.00 | 10.35 | 0.00 | - | 10 | 12 | 148.63% |
| TJX240426C00088000 | 2024-04-12 10:41AM EDT | 88.00 | 7.01 | 7.20 | 9.20 | 0.00 | - | 10 | 10 | 185.35% |
| TJX240426C00089000 | 2024-04-15 3:17PM EDT | 89.00 | 4.65 | 6.35 | 8.40 | 0.00 | - | - | 4 | 68.75% |
| TJX240426C00090000 | 2024-03-28 9:33AM EDT | 90.00 | 11.79 | 5.45 | 7.40 | 0.00 | - | 1 | 2 | 75.78% |
| TJX240426C00091000 | 2024-03-26 2:43PM EDT | 91.00 | 8.75 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 66.02% |
| TJX240426C00092000 | 2024-04-24 9:30AM EDT | 92.00 | 2.21 | 2.63 | 5.50 | 0.00 | - | 1 | 4 | 142.19% |
| TJX240426C00093000 | 2024-04-26 3:31PM EDT | 93.00 | 3.45 | 2.18 | 4.50 | +0.53 | +18.15% | 6 | 284 | 124.71% |
| TJX240426C00094000 | 2024-04-26 2:43PM EDT | 94.00 | 2.63 | 1.22 | 2.82 | +0.94 | +55.62% | 1 | 1,052 | 66.21% |
| TJX240426C00095000 | 2024-04-26 3:30PM EDT | 95.00 | 1.43 | 1.13 | 1.64 | +0.30 | +26.55% | 22 | 447 | 38.97% |
| TJX240426C00096000 | 2024-04-26 3:45PM EDT | 96.00 | 0.54 | 0.07 | 0.82 | -0.15 | -21.74% | 39 | 366 | 31.06% |
| TJX240426C00097000 | 2024-04-26 3:34PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 182 | 172 | 8.01% |
| TJX240426C00098000 | 2024-04-26 10:20AM EDT | 98.00 | 0.09 | 0.00 | 0.17 | +0.07 | +350.00% | 42 | 233 | 34.86% |
| TJX240426C00099000 | 2024-04-15 11:24AM EDT | 99.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 25 | 400 | 42.77% |
| TJX240426C00100000 | 2024-04-26 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 205 | 53.13% |
| TJX240426C00101000 | 2024-04-23 3:43PM EDT | 101.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 3 | 54 | 87.30% |
| TJX240426C00102000 | 2024-04-11 9:53AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 100.78% |
| TJX240426C00103000 | 2024-04-11 9:43AM EDT | 103.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 112.31% |
| TJX240426C00104000 | 2024-04-03 11:58AM EDT | 104.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 2 | 62 | 120.70% |
| TJX240426C00105000 | 2024-04-12 10:41AM EDT | 105.00 | 0.15 | 0.00 | 0.68 | 0.00 | - | 10 | 25 | 130.27% |
| TJX240426C00110000 | 2024-04-04 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 64 | 138.67% |
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 | 0.22 | 0.00 | - | 1 | 2 | 138.28% |
| TJX240426P00087000 | 2024-04-01 9:32AM EDT | 87.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | - | 1 | 110.16% |
| TJX240426P00088000 | 2024-04-19 9:37AM EDT | 88.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 86.72% |
| TJX240426P00089000 | 2024-04-17 1:37PM EDT | 89.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.69% |
| TJX240426P00090000 | 2024-04-25 10:09AM EDT | 90.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 20 | 62 | 117.58% |
| TJX240426P00091000 | 2024-04-25 3:11PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 48.44% |
| TJX240426P00092000 | 2024-04-25 12:56PM EDT | 92.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 97 | 637 | 59.77% |
| TJX240426P00093000 | 2024-04-26 11:33AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 52 | 481 | 32.03% |
| TJX240426P00094000 | 2024-04-26 2:46PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 204 | 32.03% |
| TJX240426P00095000 | 2024-04-26 2:44PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 7 | 202 | 14.84% |
| TJX240426P00096000 | 2024-04-26 1:37PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 14 | 90 | 5.08% |
| TJX240426P00097000 | 2024-04-26 1:33PM EDT | 97.00 | 0.38 | 0.33 | 1.79 | -1.11 | -74.50% | 101 | 92 | 71.68% |
| TJX240426P00098000 | 2024-04-26 11:26AM EDT | 98.00 | 1.00 | 1.18 | 2.66 | -1.55 | -60.78% | 11 | 142 | 84.57% |
| TJX240426P00099000 | 2024-04-17 3:04PM EDT | 99.00 | 6.00 | 1.38 | 2.90 | 0.00 | - | 220 | 62 | 54.79% |
| TJX240426P00100000 | 2024-04-17 3:09PM EDT | 100.00 | 7.05 | 2.37 | 4.75 | 0.00 | - | 98 | 47 | 123.14% |
| TJX240426P00101000 | 2024-04-17 2:00PM EDT | 101.00 | 8.00 | 3.45 | 5.15 | 0.00 | - | 31 | 9 | 99.22% |
| TJX240426P00102000 | 2024-04-24 2:57PM EDT | 102.00 | 7.35 | 4.75 | 6.70 | 0.00 | - | 3 | 1 | 68.36% |
© 2024 Yahoo. All rights reserved.