The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240503C00087000 | 2024-04-19 3:29PM EDT | 87.00 | 6.56 | 9.10 | 10.15 | 0.00 | - | 10 | 10 | 53.71% |
| TJX240503C00090000 | 2024-04-24 10:52AM EDT | 90.00 | 4.25 | 5.50 | 7.55 | 0.00 | - | 4 | 4 | 67.72% |
| TJX240503C00092000 | 2024-04-24 3:34PM EDT | 92.00 | 3.35 | 4.35 | 5.60 | 0.00 | - | 2 | 2 | 56.06% |
| TJX240503C00093000 | 2024-04-25 11:34AM EDT | 93.00 | 2.73 | 2.42 | 3.65 | 0.00 | - | 2 | 131 | 25.93% |
| TJX240503C00094000 | 2024-04-26 2:43PM EDT | 94.00 | 2.87 | 1.93 | 2.74 | +1.29 | +81.65% | 8 | 73 | 23.05% |
| TJX240503C00095000 | 2024-04-26 3:14PM EDT | 95.00 | 1.99 | 1.75 | 1.89 | +0.38 | +23.60% | 45 | 528 | 20.36% |
| TJX240503C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 1.17 | 1.08 | 1.13 | -0.17 | -12.69% | 51 | 155 | 17.68% |
| TJX240503C00097000 | 2024-04-26 3:55PM EDT | 97.00 | 0.65 | 0.59 | 0.63 | -0.14 | -17.72% | 149 | 180 | 17.14% |
| TJX240503C00098000 | 2024-04-26 3:53PM EDT | 98.00 | 0.31 | 0.27 | 0.32 | -0.10 | -24.39% | 255 | 255 | 17.04% |
| TJX240503C00099000 | 2024-04-26 3:58PM EDT | 99.00 | 0.13 | 0.11 | 0.15 | +0.10 | +333.33% | 11 | 21 | 17.24% |
| TJX240503C00100000 | 2024-04-26 10:02AM EDT | 100.00 | 0.16 | 0.04 | 0.14 | +0.05 | +45.45% | 11 | 65 | 21.09% |
| TJX240503C00101000 | 2024-04-26 10:49AM EDT | 101.00 | 0.07 | 0.01 | 0.06 | +0.05 | +250.00% | 6 | 15 | 20.70% |
| TJX240503C00102000 | 2024-04-22 11:58AM EDT | 102.00 | 0.01 | 0.03 | 0.08 | 0.00 | - | 1,700 | 1,709 | 25.59% |
| TJX240503C00103000 | 2024-04-16 3:51PM EDT | 103.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 5 | 2 | 42.58% |
| TJX240503C00104000 | 2024-04-05 9:50AM EDT | 104.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 58.40% |
| TJX240503C00106000 | 2024-04-05 12:23PM EDT | 106.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 54.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240503P00087000 | 2024-04-15 10:38AM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.89% |
| TJX240503P00088000 | 2024-04-23 10:57AM EDT | 88.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 20 | 42.87% |
| TJX240503P00089000 | 2024-04-24 3:31PM EDT | 89.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 62 | 36.13% |
| TJX240503P00090000 | 2024-04-24 2:24PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 88 | 31.35% |
| TJX240503P00091000 | 2024-04-24 2:27PM EDT | 91.00 | 0.15 | 0.01 | 0.69 | 0.00 | - | 24 | 193 | 48.54% |
| TJX240503P00092000 | 2024-04-25 2:59PM EDT | 92.00 | 0.17 | 0.04 | 0.07 | +0.06 | +54.55% | 1 | 156 | 21.29% |
| TJX240503P00093000 | 2024-04-26 12:29PM EDT | 93.00 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 2 | 302 | 19.83% |
| TJX240503P00094000 | 2024-04-26 2:43PM EDT | 94.00 | 0.18 | 0.17 | 0.40 | -0.11 | -37.93% | 33 | 454 | 23.54% |
| TJX240503P00095000 | 2024-04-26 3:46PM EDT | 95.00 | 0.34 | 0.37 | 0.39 | -0.15 | -30.61% | 170 | 371 | 17.29% |
| TJX240503P00096000 | 2024-04-26 3:56PM EDT | 96.00 | 0.66 | 0.67 | 0.71 | -0.12 | -15.38% | 172 | 146 | 16.53% |
| TJX240503P00097000 | 2024-04-26 3:54PM EDT | 97.00 | 1.10 | 1.17 | 1.22 | -0.22 | -16.67% | 178 | 130 | 16.16% |
| TJX240503P00098000 | 2024-04-26 11:04AM EDT | 98.00 | 1.15 | 1.80 | 1.99 | -1.05 | -47.73% | 18 | 6 | 17.77% |
| TJX240503P00099000 | 2024-04-24 3:08PM EDT | 99.00 | 4.29 | 2.53 | 2.83 | 0.00 | - | 4 | 9 | 18.56% |
| TJX240503P00100000 | 2024-04-26 12:29PM EDT | 100.00 | 3.15 | 2.76 | 5.00 | -2.50 | -44.25% | 2 | 1 | 51.90% |
| TJX240503P00102000 | 2024-04-22 3:22PM EDT | 102.00 | 7.64 | 4.35 | 7.35 | 0.00 | - | 8 | 1 | 71.19% |
| TJX240503P00105000 | 2024-03-27 10:13AM EDT | 105.00 | 4.10 | 7.25 | 7.65 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.