The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2022-07-08 3:18PM EDT | 30.00 | 30.00 | 33.75 | 34.30 | 0.00 | - | - | 3 | 0.00% |
| TJX240119C00032500 | 2022-07-26 9:48AM EDT | 32.50 | 29.40 | 32.70 | 33.40 | 0.00 | - | 1 | 17 | 0.00% |
| TJX240119C00035000 | 2021-12-28 2:57PM EDT | 35.00 | 40.50 | 38.15 | 42.90 | 0.00 | - | 1 | 2 | 73.39% |
| TJX240119C00040000 | 2022-08-11 10:10AM EDT | 40.00 | 27.00 | 26.40 | 27.00 | +3.15 | +13.21% | 4 | 98 | 0.00% |
| TJX240119C00042500 | 2021-11-22 3:05PM EDT | 42.50 | 29.18 | 31.35 | 34.30 | 0.00 | - | 8 | 2 | 46.51% |
| TJX240119C00045000 | 2022-08-01 10:57AM EDT | 45.00 | 20.75 | 22.55 | 23.00 | 0.00 | - | 8 | 124 | 0.00% |
| TJX240119C00047500 | 2022-08-09 12:11PM EDT | 47.50 | 18.90 | 20.55 | 21.00 | 0.00 | - | 32 | 0 | 0.00% |
| TJX240119C00050000 | 2022-08-05 10:25AM EDT | 50.00 | 17.72 | 18.75 | 19.20 | 0.00 | - | 1 | 290 | 0.00% |
| TJX240119C00055000 | 2022-08-02 12:25PM EDT | 55.00 | 13.30 | 15.40 | 15.80 | 0.00 | - | 2 | 48 | 0.00% |
| TJX240119C00057500 | 2022-08-10 9:43AM EDT | 57.50 | 13.81 | 14.05 | 14.25 | +0.56 | +4.23% | 2 | 178 | 0.00% |
| TJX240119C00060000 | 2022-08-10 9:49AM EDT | 60.00 | 12.15 | 12.55 | 12.80 | +0.60 | +5.19% | 1 | 952 | 0.00% |
| TJX240119C00062500 | 2022-07-13 11:50AM EDT | 62.50 | 8.15 | 11.25 | 11.55 | 0.00 | - | 5 | 60 | 0.00% |
| TJX240119C00065000 | 2022-08-11 11:03AM EDT | 65.00 | 10.35 | 9.85 | 10.30 | +1.25 | +13.74% | 5 | 330 | 0.00% |
| TJX240119C00067500 | 2022-08-05 10:25AM EDT | 67.50 | 8.12 | 8.80 | 9.10 | 0.00 | - | 2 | 44 | 13.04% |
| TJX240119C00070000 | 2022-08-11 12:11PM EDT | 70.00 | 7.85 | 7.65 | 8.10 | +1.88 | +31.49% | 2 | 46 | 17.30% |
| TJX240119C00072500 | 2022-08-10 10:16AM EDT | 72.50 | 6.40 | 6.65 | 7.15 | +0.54 | +9.22% | 1 | 50 | 19.67% |
| TJX240119C00075000 | 2022-08-10 11:01AM EDT | 75.00 | 5.75 | 6.00 | 6.35 | +0.40 | +7.48% | 1 | 56 | 21.57% |
| TJX240119C00077500 | 2022-07-29 3:36PM EDT | 77.50 | 3.79 | 5.15 | 5.50 | 0.00 | - | - | 3 | 22.57% |
| TJX240119C00080000 | 2022-07-19 10:41AM EDT | 80.00 | 3.76 | 4.55 | 4.80 | 0.00 | - | 3 | 153 | 23.57% |
| TJX240119C00082500 | 2022-08-02 12:31PM EDT | 82.50 | 3.10 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 24.46% |
| TJX240119C00085000 | 2022-08-10 10:15AM EDT | 85.00 | 3.25 | 3.25 | 3.65 | +1.15 | +54.76% | 2 | 10 | 25.15% |
| TJX240119C00090000 | 2022-07-18 12:11PM EDT | 90.00 | 2.10 | 2.44 | 2.75 | 0.00 | - | 2 | 12 | 26.27% |
| TJX240119C00095000 | 2021-12-30 10:30AM EDT | 95.00 | 4.34 | 3.25 | 7.00 | 0.00 | - | 5 | 7 | 47.64% |
| TJX240119C00100000 | 2022-07-22 9:31AM EDT | 100.00 | 1.40 | 1.31 | 1.60 | 0.00 | - | 5 | 15 | 28.17% |
| TJX240119C00105000 | 2022-07-22 9:31AM EDT | 105.00 | 1.05 | 0.98 | 1.20 | 0.00 | - | 2 | 7 | 28.75% |
| TJX240119C00110000 | 2022-07-19 12:25PM EDT | 110.00 | 0.65 | 0.68 | 0.92 | 0.00 | - | 4 | 19 | 29.42% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00032500 | 2022-07-06 3:23PM EDT | 32.50 | 1.29 | 0.83 | 1.02 | 0.00 | - | - | 34 | 64.18% |
| TJX240119P00035000 | 2022-07-19 12:31PM EDT | 35.00 | 1.29 | 0.99 | 1.13 | 0.00 | - | - | 4 | 61.28% |
| TJX240119P00037500 | 2021-12-22 3:50PM EDT | 37.50 | 1.37 | 1.02 | 2.07 | 0.00 | - | - | 30 | 62.62% |
| TJX240119P00040000 | 2022-08-10 11:45AM EDT | 40.00 | 1.65 | 1.45 | 1.69 | +1.65 | -32.38% | 1 | 13 | 58.13% |
| TJX240119P00042500 | 2022-07-12 9:56AM EDT | 42.50 | 2.83 | 1.93 | 2.26 | 0.00 | - | - | 8 | 58.63% |
| TJX240119P00045000 | 2022-08-10 2:08PM EDT | 45.00 | 2.52 | 2.21 | 2.60 | -0.33 | -11.58% | 1 | 23 | 56.67% |
| TJX240119P00047500 | 2022-07-14 9:58AM EDT | 47.50 | 4.17 | 2.74 | 3.00 | 0.00 | - | 5 | 8 | 55.65% |
| TJX240119P00050000 | 2022-07-01 10:34AM EDT | 50.00 | 6.20 | 3.65 | 3.85 | 0.00 | - | - | 126 | 57.01% |
| TJX240119P00052500 | 2022-08-10 3:08PM EDT | 52.50 | 4.40 | 4.05 | 4.25 | -0.26 | -5.58% | - | 362 | 54.81% |
| TJX240119P00055000 | 2022-08-10 12:22PM EDT | 55.00 | 5.09 | 4.75 | 5.00 | -0.25 | -4.68% | 1 | 30 | 54.27% |
| TJX240119P00057500 | 2022-07-13 1:45PM EDT | 57.50 | 7.60 | 5.55 | 5.85 | 0.00 | - | - | 4 | 53.89% |
| TJX240119P00060000 | 2022-07-20 9:32AM EDT | 60.00 | 7.57 | 6.55 | 6.85 | 0.00 | - | 5 | 45 | 53.99% |
| TJX240119P00062500 | 2022-07-21 10:11AM EDT | 62.50 | 8.60 | 7.60 | 7.90 | 0.00 | - | 2 | 2 | 53.94% |
| TJX240119P00065000 | 2022-08-11 10:30AM EDT | 65.00 | 8.60 | 8.85 | 9.15 | -1.70 | -16.50% | 1 | 12 | 54.39% |
| TJX240119P00067500 | 2022-08-09 11:43AM EDT | 67.50 | 11.15 | 9.90 | 10.35 | 0.00 | - | 20 | 20 | 53.99% |
| TJX240119P00070000 | 2022-08-03 1:07PM EDT | 70.00 | 12.50 | 11.30 | 11.75 | 0.00 | - | 2 | 11 | 54.41% |
| TJX240119P00080000 | 2021-11-10 7:54AM EDT | 80.00 | 21.70 | 13.35 | 17.60 | 0.00 | - | 2 | 2 | 55.12% |
| TJX240119P00110000 | 2021-12-22 4:09PM EDT | 110.00 | 38.32 | 35.15 | 39.25 | 0.00 | - | - | 4 | 51.41% |
© 2023 Yahoo. All rights reserved.
