The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240802C00095000 | 2024-07-19 3:26PM EDT | 95.00 | 17.37 | 15.90 | 17.35 | 0.00 | - | 3 | 3 | 87.70% |
| TJX240802C00098000 | 2024-07-24 11:17AM EDT | 98.00 | 14.36 | 12.65 | 14.90 | 0.00 | - | 100 | 100 | 93.02% |
| TJX240802C00100000 | 2024-07-25 10:46AM EDT | 100.00 | 11.70 | 10.40 | 14.00 | 0.00 | - | 1 | 1 | 60.30% |
| TJX240802C00102000 | 2024-07-23 10:00AM EDT | 102.00 | 10.10 | 8.80 | 11.50 | -1.90 | -15.83% | 1 | 18 | 50.10% |
| TJX240802C00103000 | 2024-07-24 2:31PM EDT | 103.00 | 8.86 | 8.10 | 10.35 | 0.00 | - | 2 | 2 | 78.66% |
| TJX240802C00105000 | 2024-07-25 10:46AM EDT | 105.00 | 6.19 | 6.05 | 8.45 | 0.00 | - | 1 | 21 | 69.78% |
| TJX240802C00107000 | 2024-07-23 9:31AM EDT | 107.00 | 7.00 | 4.55 | 6.90 | 0.00 | - | 1 | 2 | 66.75% |
| TJX240802C00108000 | 2024-07-26 11:23AM EDT | 108.00 | 4.25 | 4.00 | 4.95 | +0.05 | +1.19% | 1 | 19 | 42.80% |
| TJX240802C00109000 | 2024-07-23 9:41AM EDT | 109.00 | 4.90 | 2.92 | 3.30 | 0.00 | - | 1 | 13 | 24.12% |
| TJX240802C00110000 | 2024-07-26 12:48PM EDT | 110.00 | 2.82 | 2.29 | 2.65 | +0.50 | +21.55% | 1 | 55 | 25.59% |
| TJX240802C00111000 | 2024-07-26 3:43PM EDT | 111.00 | 1.52 | 1.63 | 1.85 | -0.15 | -8.98% | 45 | 123 | 22.68% |
| TJX240802C00112000 | 2024-07-26 3:47PM EDT | 112.00 | 1.22 | 1.05 | 1.13 | +0.17 | +16.19% | 273 | 1,273 | 19.63% |
| TJX240802C00113000 | 2024-07-26 3:47PM EDT | 113.00 | 0.78 | 0.62 | 0.74 | -0.10 | -11.36% | 166 | 247 | 19.92% |
| TJX240802C00114000 | 2024-07-26 3:40PM EDT | 114.00 | 0.38 | 0.36 | 0.40 | -0.15 | -28.30% | 104 | 223 | 18.95% |
| TJX240802C00115000 | 2024-07-26 3:21PM EDT | 115.00 | 0.24 | 0.18 | 0.24 | -0.01 | -4.00% | 9 | 183 | 19.53% |
| TJX240802C00116000 | 2024-07-26 3:49PM EDT | 116.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 9 | 759 | 19.73% |
| TJX240802C00117000 | 2024-07-26 3:58PM EDT | 117.00 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 6 | 878 | 21.19% |
| TJX240802C00118000 | 2024-07-25 2:20PM EDT | 118.00 | 0.35 | 0.03 | 0.22 | +0.28 | +400.00% | 8 | 77 | 29.98% |
| TJX240802C00119000 | 2024-07-26 11:21AM EDT | 119.00 | 0.04 | 0.02 | 0.58 | -0.08 | -66.67% | 14 | 13 | 44.43% |
| TJX240802C00120000 | 2024-07-24 11:26AM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 52.69% |
| TJX240802C00121000 | 2024-07-25 9:30AM EDT | 121.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 16 | 56.54% |
| TJX240802C00122000 | 2024-07-12 1:33PM EDT | 122.00 | 0.10 | 0.02 | 0.50 | 0.00 | - | - | 1 | 53.17% |
| TJX240802C00130000 | 2024-07-26 3:35PM EDT | 130.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 128 | 2,072 | 52.34% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240802P00095000 | 2024-07-19 10:51AM EDT | 95.00 | 0.04 | 0.01 | 0.88 | 0.00 | - | 100 | 120 | 84.38% |
| TJX240802P00096000 | 2024-07-22 1:38PM EDT | 96.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 40 | 719 | 51.95% |
| TJX240802P00097000 | 2024-07-26 10:08AM EDT | 97.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 200 | 37 | 57.72% |
| TJX240802P00098000 | 2024-07-25 3:42PM EDT | 98.00 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 100 | 160 | 50.20% |
| TJX240802P00099000 | 2024-07-26 10:13AM EDT | 99.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 10 | 126 | 50.39% |
| TJX240802P00100000 | 2024-07-26 10:13AM EDT | 100.00 | 0.04 | 0.01 | 0.09 | -0.23 | -85.19% | 10 | 121 | 44.53% |
| TJX240802P00101000 | 2024-07-26 2:18PM EDT | 101.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 10 | 17 | 40.43% |
| TJX240802P00102000 | 2024-07-23 12:59PM EDT | 102.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 280 | 954 | 48.44% |
| TJX240802P00103000 | 2024-07-11 10:47AM EDT | 103.00 | 0.17 | 0.02 | 0.07 | 0.00 | - | 8 | 9 | 33.01% |
| TJX240802P00104000 | 2024-07-26 3:59PM EDT | 104.00 | 0.04 | 0.03 | 0.09 | -0.30 | -88.24% | 55 | 27 | 31.25% |
| TJX240802P00105000 | 2024-07-26 1:46PM EDT | 105.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 2 | 871 | 27.93% |
| TJX240802P00106000 | 2024-07-26 3:21PM EDT | 106.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 4 | 30 | 25.00% |
| TJX240802P00107000 | 2024-07-26 3:59PM EDT | 107.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 7 | 138 | 22.46% |
| TJX240802P00108000 | 2024-07-24 2:00PM EDT | 108.00 | 0.17 | 0.14 | 0.18 | -0.06 | -26.09% | 3 | 59 | 21.00% |
| TJX240802P00109000 | 2024-07-25 3:58PM EDT | 109.00 | 0.27 | 0.23 | 0.27 | -0.25 | -48.08% | 30 | 75 | 19.43% |
| TJX240802P00110000 | 2024-07-26 3:52PM EDT | 110.00 | 0.37 | 0.34 | 0.65 | -0.32 | -46.38% | 181 | 140 | 22.46% |
| TJX240802P00111000 | 2024-07-26 2:48PM EDT | 111.00 | 0.73 | 0.67 | 0.74 | -0.22 | -23.16% | 358 | 252 | 17.97% |
| TJX240802P00112000 | 2024-07-26 3:51PM EDT | 112.00 | 1.06 | 1.08 | 1.18 | -0.43 | -28.86% | 214 | 142 | 17.68% |
| TJX240802P00113000 | 2024-07-26 3:27PM EDT | 113.00 | 1.59 | 1.64 | 1.76 | -0.37 | -18.88% | 229 | 123 | 17.31% |
| TJX240802P00114000 | 2024-07-26 3:28PM EDT | 114.00 | 2.27 | 2.18 | 2.64 | -0.05 | -2.16% | 33 | 126 | 20.36% |
| TJX240802P00115000 | 2024-07-26 3:14PM EDT | 115.00 | 3.25 | 2.98 | 3.35 | -0.35 | -9.72% | 29 | 95 | 17.82% |
| TJX240802P00116000 | 2024-07-24 3:05PM EDT | 116.00 | 4.10 | 3.95 | 4.75 | 0.00 | - | 6 | 17 | 32.03% |
| TJX240802P00117000 | 2024-07-24 3:50PM EDT | 117.00 | 5.45 | 4.10 | 5.85 | 0.00 | - | 5 | 0 | 38.67% |
© 2024 Yahoo. All rights reserved.