The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00040000 | 2024-08-19 12:38PM EDT | 40.00 | 73.15 | 78.30 | 82.00 | 0.00 | - | 2 | 5 | 95.31% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 0.00% |
| TJX250117C00047500 | 2024-08-15 9:40AM EDT | 47.50 | 64.64 | 70.95 | 74.65 | 0.00 | - | 32 | 35 | 86.62% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 51.15 | 55.05 | 0.00 | - | 8 | 13 | 0.00% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 0.00% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 0.00% |
| TJX250117C00060000 | 2024-07-25 11:24AM EDT | 60.00 | 52.50 | 60.20 | 60.80 | 0.00 | - | 1 | 613 | 71.24% |
| TJX250117C00062500 | 2024-05-17 2:01PM EDT | 62.50 | 39.00 | 45.30 | 49.35 | 0.00 | - | 5 | 424 | 0.00% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 35.80 | 38.45 | 0.00 | - | 1 | 327 | 0.00% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 0.00% |
| TJX250117C00070000 | 2024-08-12 3:06PM EDT | 70.00 | 42.37 | 47.80 | 49.20 | 0.00 | - | 1 | 176 | 0.00% |
| TJX250117C00072500 | 2024-08-08 3:45PM EDT | 72.50 | 38.50 | 43.10 | 46.00 | 0.00 | - | 4 | 214 | 0.00% |
| TJX250117C00075000 | 2024-08-27 2:20PM EDT | 75.00 | 46.40 | 45.05 | 46.50 | 0.00 | - | 10 | 219 | 54.98% |
| TJX250117C00077500 | 2024-08-06 9:53AM EDT | 77.50 | 34.00 | 40.30 | 41.20 | 0.00 | - | 3 | 123 | 0.00% |
| TJX250117C00080000 | 2024-09-06 11:55AM EDT | 80.00 | 37.47 | 39.60 | 42.45 | 0.00 | - | 1 | 423 | 51.59% |
| TJX250117C00082500 | 2024-08-19 9:31AM EDT | 82.50 | 31.90 | 38.00 | 39.35 | 0.00 | - | 1 | 259 | 56.10% |
| TJX250117C00085000 | 2024-08-21 9:33AM EDT | 85.00 | 35.65 | 35.65 | 36.85 | 0.00 | - | 4 | 2,645 | 52.69% |
| TJX250117C00087500 | 2024-07-12 10:28AM EDT | 87.50 | 29.10 | 23.30 | 26.30 | 0.00 | - | 48 | 237 | 0.00% |
| TJX250117C00090000 | 2024-09-13 9:39AM EDT | 90.00 | 30.16 | 31.25 | 32.60 | +2.31 | +8.29% | 32 | 1,434 | 51.31% |
| TJX250117C00092500 | 2024-08-22 11:31AM EDT | 92.50 | 29.75 | 28.85 | 30.65 | 0.00 | - | 1 | 750 | 51.26% |
| TJX250117C00095000 | 2024-09-13 9:36AM EDT | 95.00 | 25.40 | 25.55 | 26.70 | +0.45 | +1.80% | 1 | 3,457 | 38.68% |
| TJX250117C00097500 | 2024-09-12 10:10AM EDT | 97.50 | 22.65 | 23.90 | 24.35 | 0.00 | - | 1 | 833 | 36.57% |
| TJX250117C00100000 | 2024-09-13 9:39AM EDT | 100.00 | 20.59 | 21.80 | 23.00 | +0.79 | +3.99% | 41 | 5,631 | 39.98% |
| TJX250117C00105000 | 2024-09-12 9:41AM EDT | 105.00 | 15.95 | 17.35 | 17.55 | 0.00 | - | 1 | 3,581 | 30.97% |
| TJX250117C00110000 | 2024-09-13 2:01PM EDT | 110.00 | 13.05 | 13.15 | 13.35 | +0.95 | +7.85% | 15 | 3,868 | 27.88% |
| TJX250117C00115000 | 2024-09-13 3:56PM EDT | 115.00 | 9.44 | 9.40 | 9.50 | +1.14 | +13.73% | 20 | 1,828 | 25.03% |
| TJX250117C00120000 | 2024-09-13 11:52AM EDT | 120.00 | 6.10 | 6.25 | 6.35 | +0.60 | +10.91% | 9 | 1,710 | 23.13% |
| TJX250117C00125000 | 2024-09-13 3:56PM EDT | 125.00 | 3.84 | 3.80 | 3.90 | +0.59 | +18.15% | 605 | 2,621 | 21.62% |
| TJX250117C00130000 | 2024-09-13 1:16PM EDT | 130.00 | 2.17 | 2.13 | 2.21 | +0.36 | +19.89% | 2 | 1,157 | 20.58% |
| TJX250117C00135000 | 2024-09-13 1:24PM EDT | 135.00 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 41 | 492 | 20.12% |
| TJX250117C00140000 | 2024-09-11 1:49PM EDT | 140.00 | 0.45 | 0.54 | 0.64 | 0.00 | - | 26 | 132 | 20.03% |
| TJX250117C00145000 | 2024-09-11 1:33PM EDT | 145.00 | 0.21 | 0.24 | 0.29 | 0.00 | - | 12 | 26 | 19.53% |
| TJX250117C00150000 | 2024-09-12 3:57PM EDT | 150.00 | 0.15 | 0.06 | 0.23 | 0.00 | - | 2 | 10 | 21.29% |
| TJX250117C00155000 | 2024-09-05 11:23AM EDT | 155.00 | 0.08 | 0.02 | 1.32 | 0.00 | - | 2 | 18 | 34.67% |
| TJX250117C00160000 | 2024-09-03 11:26AM EDT | 160.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 2 | 14 | 22.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2024-08-05 3:58PM EDT | 32.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 25 | 129 | 89.06% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 60 | 79 | 98.44% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 96.19% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 81.05% |
| TJX250117P00042500 | 2024-08-30 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 32 | 71.48% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 10 | 138 | 96.44% |
| TJX250117P00047500 | 2024-07-09 1:44PM EDT | 47.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 56 | 65.82% |
| TJX250117P00050000 | 2024-09-09 12:09PM EDT | 50.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 69 | 61.33% |
| TJX250117P00052500 | 2024-08-23 10:13AM EDT | 52.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 58.20% |
| TJX250117P00055000 | 2024-08-26 3:59PM EDT | 55.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 3 | 57 | 56.06% |
| TJX250117P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 0.21 | 0.01 | 0.40 | 0.00 | - | 1 | 458 | 60.84% |
| TJX250117P00060000 | 2024-09-04 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1,334 | 50.20% |
| TJX250117P00062500 | 2024-05-03 1:34PM EDT | 62.50 | 0.38 | 0.01 | 0.72 | 0.00 | - | 246 | 408 | 59.96% |
| TJX250117P00065000 | 2024-08-28 11:43AM EDT | 65.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 1 | 2,770 | 51.86% |
| TJX250117P00067500 | 2024-08-01 3:51PM EDT | 67.50 | 0.64 | 0.01 | 0.39 | 0.00 | - | 32 | 753 | 54.30% |
| TJX250117P00070000 | 2024-06-24 11:15AM EDT | 70.00 | 0.11 | 0.01 | 2.26 | 0.00 | - | 1 | 2,157 | 64.06% |
| TJX250117P00072500 | 2024-08-26 12:36PM EDT | 72.50 | 0.10 | 0.06 | 0.28 | 0.00 | - | 4 | 3,035 | 45.61% |
| TJX250117P00075000 | 2024-08-26 12:38PM EDT | 75.00 | 0.12 | 0.07 | 0.18 | 0.00 | - | 2 | 1,713 | 39.94% |
| TJX250117P00077500 | 2024-09-09 1:56PM EDT | 77.50 | 0.14 | 0.14 | 0.22 | -0.10 | -41.67% | 1 | 4,138 | 38.67% |
| TJX250117P00080000 | 2024-08-30 12:18PM EDT | 80.00 | 0.20 | 0.10 | 1.83 | 0.00 | - | 4 | 2,087 | 57.74% |
| TJX250117P00082500 | 2024-08-30 12:18PM EDT | 82.50 | 0.24 | 0.15 | 0.43 | 0.00 | - | 4 | 1,435 | 38.23% |
| TJX250117P00085000 | 2024-08-29 1:14PM EDT | 85.00 | 0.24 | 0.20 | 1.49 | 0.00 | - | 2 | 5,969 | 48.02% |
| TJX250117P00087500 | 2024-09-12 9:32AM EDT | 87.50 | 0.40 | 0.13 | 0.55 | 0.00 | - | 2 | 1,137 | 34.91% |
| TJX250117P00090000 | 2024-09-11 12:05PM EDT | 90.00 | 0.45 | 0.15 | 0.63 | 0.00 | - | 3 | 4,119 | 33.37% |
| TJX250117P00092500 | 2024-09-11 1:05PM EDT | 92.50 | 0.50 | 0.29 | 0.71 | 0.00 | - | 4 | 1,840 | 31.69% |
| TJX250117P00095000 | 2024-09-12 1:35PM EDT | 95.00 | 0.47 | 0.43 | 0.47 | -0.06 | -11.32% | 1 | 2,182 | 26.39% |
| TJX250117P00097500 | 2024-09-10 2:10PM EDT | 97.50 | 0.73 | 0.52 | 0.58 | 0.00 | - | 212 | 1,796 | 25.23% |
| TJX250117P00100000 | 2024-09-13 11:30AM EDT | 100.00 | 0.76 | 0.68 | 0.73 | -0.14 | -15.56% | 40 | 1,995 | 24.20% |
| TJX250117P00105000 | 2024-09-12 3:22PM EDT | 105.00 | 1.13 | 1.11 | 1.27 | -0.18 | -13.74% | 15 | 1,455 | 22.89% |
| TJX250117P00110000 | 2024-09-13 3:22PM EDT | 110.00 | 1.93 | 1.84 | 1.91 | -0.24 | -11.06% | 67 | 1,946 | 20.51% |
| TJX250117P00115000 | 2024-09-13 3:49PM EDT | 115.00 | 3.10 | 3.00 | 3.15 | -0.40 | -11.43% | 900 | 2,374 | 19.09% |
| TJX250117P00120000 | 2024-09-13 2:06PM EDT | 120.00 | 4.95 | 4.85 | 4.95 | -0.65 | -11.61% | 4 | 2,237 | 17.43% |
| TJX250117P00125000 | 2024-09-13 2:25PM EDT | 125.00 | 7.65 | 7.45 | 7.60 | -0.74 | -8.82% | 23 | 432 | 15.97% |
| TJX250117P00130000 | 2024-09-13 2:00PM EDT | 130.00 | 11.00 | 10.90 | 11.05 | -0.70 | -5.98% | 24 | 289 | 14.09% |
| TJX250117P00135000 | 2024-08-15 1:51PM EDT | 135.00 | 24.00 | 14.95 | 15.35 | 0.00 | - | 2 | 0 | 12.06% |
| TJX250117P00140000 | 2024-08-21 9:46AM EDT | 140.00 | 20.60 | 19.40 | 20.35 | 0.00 | - | - | 0 | 14.92% |
© 2024 Yahoo. All rights reserved.