The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620C00070000 | 2024-07-29 11:04AM EDT | 70.00 | 42.60 | 50.15 | 51.50 | 0.00 | - | 1 | 2 | 71.56% |
| TJX250620C00075000 | 2024-06-05 9:46AM EDT | 75.00 | 34.30 | 36.90 | 41.20 | 0.00 | - | 1 | 10 | 38.21% |
| TJX250620C00080000 | 2024-07-01 3:35PM EDT | 80.00 | 34.15 | 34.75 | 36.55 | 0.00 | - | 1 | 30 | 36.02% |
| TJX250620C00085000 | 2024-09-06 3:53PM EDT | 85.00 | 33.65 | 31.50 | 33.65 | 0.00 | - | 8 | 201 | 42.10% |
| TJX250620C00087500 | 2024-09-17 10:52AM EDT | 87.50 | 34.67 | 30.00 | 30.60 | 0.00 | - | 2 | 6 | 36.91% |
| TJX250620C00090000 | 2024-10-08 3:57PM EDT | 90.00 | 26.80 | 27.70 | 28.10 | 0.00 | - | 1 | 223 | 34.33% |
| TJX250620C00092500 | 2024-08-29 2:02PM EDT | 92.50 | 29.30 | 28.15 | 28.50 | 0.00 | - | 2 | 3 | 42.88% |
| TJX250620C00095000 | 2024-07-22 11:00AM EDT | 95.00 | 23.50 | 28.20 | 29.10 | 0.00 | - | 1 | 68 | 50.35% |
| TJX250620C00097500 | 2024-07-24 11:01AM EDT | 97.50 | 20.30 | 26.35 | 27.25 | 0.00 | - | 1 | 49 | 49.14% |
| TJX250620C00100000 | 2024-10-09 11:17AM EDT | 100.00 | 18.50 | 19.35 | 19.55 | 0.00 | - | 1 | 81 | 29.30% |
| TJX250620C00105000 | 2024-10-10 3:02PM EDT | 105.00 | 14.10 | 15.55 | 15.70 | 0.00 | - | 1 | 105 | 27.32% |
| TJX250620C00110000 | 2024-10-14 2:22PM EDT | 110.00 | 12.20 | 12.10 | 12.25 | +1.00 | +8.93% | 3 | 228 | 25.71% |
| TJX250620C00115000 | 2024-10-14 2:24PM EDT | 115.00 | 9.20 | 9.05 | 9.25 | +0.75 | +8.88% | 13 | 412 | 24.38% |
| TJX250620C00120000 | 2024-10-11 2:23PM EDT | 120.00 | 6.05 | 6.55 | 6.85 | 0.00 | - | 300 | 1,035 | 23.56% |
| TJX250620C00125000 | 2024-10-14 10:31AM EDT | 125.00 | 4.30 | 4.40 | 4.75 | +0.16 | +3.86% | 10 | 1,988 | 22.41% |
| TJX250620C00130000 | 2024-10-11 11:20AM EDT | 130.00 | 2.79 | 3.10 | 3.25 | 0.00 | - | 53 | 837 | 21.77% |
| TJX250620C00135000 | 2024-10-08 12:45PM EDT | 135.00 | 1.81 | 2.02 | 2.14 | 0.00 | - | 55 | 536 | 21.20% |
| TJX250620C00140000 | 2024-10-11 11:20AM EDT | 140.00 | 1.14 | 1.30 | 1.38 | 0.00 | - | 3 | 354 | 20.82% |
| TJX250620C00145000 | 2024-10-07 11:22AM EDT | 145.00 | 0.70 | 0.79 | 0.88 | 0.00 | - | 1 | 135 | 20.59% |
| TJX250620C00150000 | 2024-09-24 11:09AM EDT | 150.00 | 0.70 | 0.48 | 0.56 | 0.00 | - | 1 | 105 | 20.50% |
| TJX250620C00155000 | 2024-10-08 9:48AM EDT | 155.00 | 0.30 | 0.26 | 0.41 | 0.00 | - | 1 | 102 | 21.05% |
| TJX250620C00160000 | 2024-10-10 2:59PM EDT | 160.00 | 0.19 | 0.07 | 0.37 | 0.00 | - | 2 | 3 | 22.34% |
| TJX250620C00165000 | 2024-10-11 10:56AM EDT | 165.00 | 0.11 | 0.07 | 0.24 | 0.00 | - | - | - | 22.27% |
| TJX250620C00170000 | 2024-10-10 3:55PM EDT | 170.00 | 0.07 | 0.04 | 0.21 | 0.00 | - | 2 | 2 | 23.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250620P00047500 | 2024-09-05 12:33PM EDT | 47.50 | 0.14 | 0.00 | 0.31 | 0.00 | - | 102 | 104 | 54.54% |
| TJX250620P00050000 | 2024-09-13 12:41PM EDT | 50.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 18 | 76 | 50.39% |
| TJX250620P00055000 | 2024-09-13 12:41PM EDT | 55.00 | 0.22 | 0.00 | 0.62 | 0.00 | - | - | 21 | 52.44% |
| TJX250620P00060000 | 2024-09-13 12:41PM EDT | 60.00 | 0.29 | 0.12 | 0.50 | 0.00 | - | 44 | 154 | 45.04% |
| TJX250620P00065000 | 2024-06-06 9:48AM EDT | 65.00 | 0.50 | 0.00 | 2.43 | 0.00 | - | 5 | 0 | 58.68% |
| TJX250620P00070000 | 2024-09-12 11:46AM EDT | 70.00 | 0.45 | 0.27 | 0.69 | 0.00 | - | 7 | 14 | 38.09% |
| TJX250620P00075000 | 2024-06-13 2:18PM EDT | 75.00 | 0.81 | 0.00 | 2.69 | 0.00 | - | 3 | 61 | 48.43% |
| TJX250620P00080000 | 2024-09-23 9:35AM EDT | 80.00 | 0.74 | 0.65 | 0.75 | 0.00 | - | 3 | 769 | 29.94% |
| TJX250620P00085000 | 2024-10-07 3:04PM EDT | 85.00 | 1.19 | 0.89 | 1.01 | 0.00 | - | 2 | 377 | 27.88% |
| TJX250620P00087500 | 2024-09-10 11:30AM EDT | 87.50 | 1.10 | 1.27 | 1.65 | 0.00 | - | 19 | 415 | 29.74% |
| TJX250620P00090000 | 2024-09-09 1:36PM EDT | 90.00 | 1.33 | 1.18 | 1.51 | 0.00 | - | 4 | 105 | 26.72% |
| TJX250620P00092500 | 2024-08-20 10:22AM EDT | 92.50 | 2.00 | 1.30 | 1.48 | 0.00 | - | 5 | 362 | 24.38% |
| TJX250620P00095000 | 2024-10-11 9:39AM EDT | 95.00 | 2.35 | 1.18 | 1.89 | 0.00 | - | 50 | 568 | 24.18% |
| TJX250620P00097500 | 2024-10-11 11:37AM EDT | 97.50 | 2.41 | 2.11 | 2.23 | 0.00 | - | 10 | 997 | 23.38% |
| TJX250620P00100000 | 2024-10-14 11:16AM EDT | 100.00 | 2.68 | 2.52 | 2.64 | -0.32 | -10.67% | 3 | 1,429 | 22.63% |
| TJX250620P00105000 | 2024-10-11 10:05AM EDT | 105.00 | 4.30 | 3.60 | 3.70 | 0.00 | - | 99 | 540 | 21.22% |
| TJX250620P00110000 | 2024-10-11 9:31AM EDT | 110.00 | 5.65 | 5.05 | 5.15 | 0.00 | - | 3 | 1,249 | 19.92% |
| TJX250620P00115000 | 2024-10-10 12:16PM EDT | 115.00 | 7.77 | 6.90 | 7.10 | 0.00 | - | 1 | 1,166 | 18.74% |
| TJX250620P00120000 | 2024-10-10 2:29PM EDT | 120.00 | 10.90 | 9.20 | 9.55 | 0.00 | - | 1 | 707 | 17.47% |
| TJX250620P00125000 | 2024-10-04 10:27AM EDT | 125.00 | 12.75 | 12.40 | 12.70 | 0.00 | - | 120 | 359 | 16.51% |
| TJX250620P00130000 | 2024-10-01 3:36PM EDT | 130.00 | 14.70 | 15.90 | 16.45 | 0.00 | - | 34 | 82 | 15.68% |
| TJX250620P00135000 | 2024-09-09 11:31AM EDT | 135.00 | 18.35 | 20.65 | 21.45 | 0.00 | - | - | 62 | 18.57% |
| TJX250620P00140000 | 2024-09-20 3:30PM EDT | 140.00 | 22.40 | 24.00 | 27.15 | 0.00 | - | 5 | 0 | 24.13% |
© 2024 Yahoo. All rights reserved.