The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241025C00104000 | 2024-10-08 10:00AM EDT | 104.00 | 8.70 | 8.15 | 11.15 | 0.00 | - | 1 | 1 | 56.42% |
| TJX241025C00112000 | 2024-10-11 10:27AM EDT | 112.00 | 2.32 | 2.68 | 2.79 | +0.31 | +15.42% | 1 | 35 | 20.34% |
| TJX241025C00113000 | 2024-10-11 10:50AM EDT | 113.00 | 1.75 | 2.00 | 2.09 | -0.70 | -28.57% | 1 | 4 | 19.19% |
| TJX241025C00115000 | 2024-10-10 11:22AM EDT | 115.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 5 | 7 | 19.73% |
| TJX241025C00116000 | 2024-10-11 2:41PM EDT | 116.00 | 0.61 | 0.49 | 0.68 | -0.44 | -41.90% | 3 | 36 | 17.38% |
| TJX241025C00117000 | 2024-10-11 9:54AM EDT | 117.00 | 0.27 | 0.39 | 0.43 | -0.15 | -35.71% | 1 | 31 | 17.14% |
| TJX241025C00118000 | 2024-10-11 3:49PM EDT | 118.00 | 0.25 | 0.22 | 0.27 | +0.03 | +13.64% | 12 | 33 | 17.19% |
| TJX241025C00119000 | 2024-10-11 10:44AM EDT | 119.00 | 0.12 | 0.12 | 0.18 | -0.07 | -36.84% | 8 | 14 | 17.68% |
| TJX241025C00120000 | 2024-10-11 10:44AM EDT | 120.00 | 0.09 | 0.06 | 0.13 | -0.02 | -18.18% | 8 | 49 | 18.51% |
| TJX241025C00121000 | 2024-10-11 12:22PM EDT | 121.00 | 0.09 | 0.02 | 0.35 | +0.04 | +80.00% | 8 | 40 | 26.61% |
| TJX241025C00122000 | 2024-10-11 3:29PM EDT | 122.00 | 0.06 | 0.01 | 0.12 | +0.03 | +100.00% | 1 | 9 | 22.36% |
| TJX241025C00123000 | 2024-10-10 3:17PM EDT | 123.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 46 | 77 | 39.60% |
| TJX241025C00124000 | 2024-10-10 2:57PM EDT | 124.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 21 | 36.13% |
| TJX241025C00125000 | 2024-10-09 12:54PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 44 | 39.60% |
| TJX241025C00126000 | 2024-10-07 1:02PM EDT | 126.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 26 | 47.27% |
| TJX241025C00127000 | 2024-10-02 3:57PM EDT | 127.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 38 | 47 | 49.71% |
| TJX241025C00128000 | 2024-09-30 12:10PM EDT | 128.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 52.08% |
| TJX241025C00129000 | 2024-09-30 12:10PM EDT | 129.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 24 | 54.39% |
| TJX241025C00130000 | 2024-10-03 10:54AM EDT | 130.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 56.69% |
| TJX241025C00131000 | 2024-09-16 3:51PM EDT | 131.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 8 | 58.94% |
| TJX241025C00132000 | 2024-09-16 12:52PM EDT | 132.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 51.32% |
| TJX241025C00135000 | 2024-09-19 1:44PM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 102 | 57.08% |
| TJX241025C00140000 | 2024-10-04 12:19PM EDT | 140.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 53.71% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241025P00095000 | 2024-10-08 11:58AM EDT | 95.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 56.45% |
| TJX241025P00100000 | 2024-10-11 2:42PM EDT | 100.00 | 0.20 | 0.02 | 0.19 | +0.08 | +66.67% | 25 | 84 | 40.63% |
| TJX241025P00104000 | 2024-10-10 11:18AM EDT | 104.00 | 0.12 | 0.03 | 0.14 | -0.03 | -20.00% | 16 | 70 | 28.52% |
| TJX241025P00105000 | 2024-10-09 10:43AM EDT | 105.00 | 0.19 | 0.04 | 0.14 | 0.00 | - | 16 | 64 | 26.03% |
| TJX241025P00106000 | 2024-10-11 3:28PM EDT | 106.00 | 0.12 | 0.10 | 0.14 | -0.06 | -33.33% | 2 | 73 | 23.54% |
| TJX241025P00107000 | 2024-10-11 3:29PM EDT | 107.00 | 0.16 | 0.13 | 0.17 | -0.24 | -60.00% | 1 | 37 | 22.07% |
| TJX241025P00108000 | 2024-09-30 3:50PM EDT | 108.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 8 | 21 | 20.80% |
| TJX241025P00109000 | 2024-10-10 10:25AM EDT | 109.00 | 0.51 | 0.24 | 0.30 | 0.00 | - | 1 | 8 | 19.83% |
| TJX241025P00110000 | 2024-10-11 2:36PM EDT | 110.00 | 0.43 | 0.34 | 0.41 | -0.28 | -39.44% | 7 | 67 | 18.80% |
| TJX241025P00111000 | 2024-10-11 3:29PM EDT | 111.00 | 0.60 | 0.51 | 0.57 | -0.43 | -41.75% | 1 | 25 | 17.92% |
| TJX241025P00112000 | 2024-10-11 2:54PM EDT | 112.00 | 0.89 | 0.74 | 0.82 | -0.48 | -35.04% | 3 | 21 | 17.38% |
| TJX241025P00113000 | 2024-10-11 1:07PM EDT | 113.00 | 1.31 | 1.06 | 1.13 | +0.04 | +3.15% | 1 | 19 | 16.55% |
| TJX241025P00114000 | 2024-10-11 1:00PM EDT | 114.00 | 1.74 | 1.47 | 1.59 | -0.25 | -12.56% | 51 | 11 | 16.31% |
| TJX241025P00115000 | 2024-10-11 2:11PM EDT | 115.00 | 2.29 | 2.01 | 2.13 | -0.80 | -25.89% | 16 | 14 | 15.72% |
| TJX241025P00116000 | 2024-10-11 9:40AM EDT | 116.00 | 3.60 | 2.68 | 2.78 | +0.10 | +2.86% | 1 | 96 | 15.09% |
| TJX241025P00117000 | 2024-10-11 11:39AM EDT | 117.00 | 3.55 | 2.89 | 3.60 | -1.29 | -26.65% | 4 | 11 | 15.50% |
| TJX241025P00118000 | 2024-10-11 10:49AM EDT | 118.00 | 4.82 | 4.30 | 4.45 | -1.68 | -25.85% | 2 | 24 | 15.24% |
| TJX241025P00119000 | 2024-10-04 11:24AM EDT | 119.00 | 5.20 | 5.15 | 5.40 | 0.00 | - | 1 | 2 | 16.31% |
| TJX241025P00120000 | 2024-10-11 9:40AM EDT | 120.00 | 7.30 | 6.05 | 6.35 | +2.25 | +44.55% | 1 | 3 | 16.70% |
| TJX241025P00127000 | 2024-09-16 10:02AM EDT | 127.00 | 7.05 | 12.15 | 13.85 | 0.00 | - | - | 0 | 46.09% |
© 2024 Yahoo. All rights reserved.