The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230421C00040000 | 2022-12-21 2:06PM EST | 40.00 | 39.22 | 39.35 | 39.95 | 0.00 | - | 1 | 1 | 0.00% |
| TJX230421C00042500 | 2023-01-24 3:57PM EST | 42.50 | 38.92 | 37.60 | 38.40 | 0.00 | - | - | 0 | 64.84% |
| TJX230421C00045000 | 2023-01-24 3:57PM EST | 45.00 | 36.47 | 35.10 | 35.95 | 0.00 | - | 1 | 1 | 61.52% |
| TJX230421C00047500 | 2022-09-30 1:41PM EST | 47.50 | 17.39 | 25.80 | 26.45 | 0.00 | - | 2 | 2 | 0.00% |
| TJX230421C00050000 | 2023-01-09 10:01AM EST | 50.00 | 33.30 | 30.20 | 31.05 | 0.00 | - | 7 | 143 | 56.54% |
| TJX230421C00052500 | 2022-12-14 9:32AM EST | 52.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TJX230421C00055000 | 2023-01-10 2:44PM EST | 55.00 | 27.80 | 25.35 | 26.20 | 0.00 | - | 1 | 10 | 51.56% |
| TJX230421C00057500 | 2022-12-27 12:21PM EST | 57.50 | 23.15 | 25.20 | 25.55 | 0.00 | - | 86 | 169 | 79.66% |
| TJX230421C00060000 | 2023-01-04 11:30AM EST | 60.00 | 20.80 | 20.50 | 21.35 | 0.00 | - | 10 | 56 | 52.64% |
| TJX230421C00062500 | 2023-01-27 2:13PM EST | 62.50 | 20.35 | 18.10 | 18.95 | 0.00 | - | 1 | 547 | 48.49% |
| TJX230421C00065000 | 2023-02-01 3:37PM EST | 65.00 | 18.25 | 15.75 | 16.60 | 0.00 | - | 1 | 230 | 44.85% |
| TJX230421C00067500 | 2023-02-01 3:03PM EST | 67.50 | 15.40 | 13.40 | 14.30 | 0.00 | - | 2 | 365 | 41.48% |
| TJX230421C00070000 | 2023-02-02 3:39PM EST | 70.00 | 11.55 | 11.20 | 11.75 | -1.25 | -9.77% | 3 | 991 | 35.18% |
| TJX230421C00072500 | 2023-02-02 2:56PM EST | 72.50 | 9.40 | 9.35 | 9.75 | -1.80 | -16.07% | 5 | 642 | 33.96% |
| TJX230421C00075000 | 2023-02-02 3:01PM EST | 75.00 | 7.50 | 7.20 | 7.70 | -1.74 | -18.83% | 9 | 817 | 31.25% |
| TJX230421C00077500 | 2023-02-02 11:02AM EST | 77.50 | 6.83 | 5.65 | 5.85 | +0.12 | +1.79% | 5 | 6,665 | 29.02% |
| TJX230421C00080000 | 2023-02-02 12:12PM EST | 80.00 | 4.61 | 4.10 | 4.35 | -0.59 | -11.35% | 124 | 3,768 | 27.91% |
| TJX230421C00082500 | 2023-02-02 3:40PM EST | 82.50 | 2.91 | 2.60 | 3.20 | -1.19 | -29.02% | 249 | 3,049 | 27.60% |
| TJX230421C00085000 | 2023-02-02 3:15PM EST | 85.00 | 1.90 | 1.81 | 2.17 | -0.30 | -13.64% | 110 | 1,621 | 26.51% |
| TJX230421C00087500 | 2023-02-02 3:21PM EST | 87.50 | 1.28 | 1.15 | 1.41 | -0.40 | -23.81% | 5 | 2,596 | 25.70% |
| TJX230421C00090000 | 2023-02-02 3:32PM EST | 90.00 | 0.72 | 0.67 | 0.90 | -0.36 | -33.33% | 71 | 2,443 | 25.29% |
| TJX230421C00095000 | 2023-02-02 11:46AM EST | 95.00 | 0.30 | 0.21 | 0.37 | -0.04 | -11.76% | 3 | 680 | 25.44% |
| TJX230421C00100000 | 2023-01-20 2:34PM EST | 100.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 20 | 1,075 | 25.88% |
| TJX230421C00105000 | 2023-01-12 1:42PM EST | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 62 | 51 | 29.40% |
| TJX230421C00110000 | 2022-12-28 1:57PM EST | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 200 | 28 | 32.52% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230421P00032500 | 2022-10-07 12:57PM EST | 32.50 | 0.32 | 0.04 | 0.25 | 0.00 | - | 15 | 44 | 93.16% |
| TJX230421P00037500 | 2022-11-21 9:53AM EST | 37.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 70.31% |
| TJX230421P00040000 | 2022-11-21 9:52AM EST | 40.00 | 0.18 | 0.00 | 0.14 | 0.00 | - | 2 | 30 | 66.21% |
| TJX230421P00042500 | 2022-12-20 3:36PM EST | 42.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 58.20% |
| TJX230421P00045000 | 2022-12-15 1:48PM EST | 45.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 4 | 104 | 54.30% |
| TJX230421P00047500 | 2023-01-23 3:36PM EST | 47.50 | 0.07 | 0.02 | 0.08 | 0.00 | - | 40 | 151 | 52.15% |
| TJX230421P00050000 | 2023-01-25 2:37PM EST | 50.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 104 | 47.66% |
| TJX230421P00052500 | 2023-01-12 1:37PM EST | 52.50 | 0.15 | 0.01 | 0.10 | 0.00 | - | 2 | 90 | 44.73% |
| TJX230421P00055000 | 2023-01-31 9:30AM EST | 55.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 1 | 776 | 41.02% |
| TJX230421P00057500 | 2023-01-23 3:23PM EST | 57.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 654 | 38.77% |
| TJX230421P00060000 | 2023-01-27 10:47AM EST | 60.00 | 0.13 | 0.11 | 0.32 | 0.00 | - | 3 | 1,785 | 39.99% |
| TJX230421P00062500 | 2023-01-20 10:18AM EST | 62.50 | 0.42 | 0.17 | 0.40 | 0.00 | - | 1 | 371 | 37.26% |
| TJX230421P00065000 | 2023-02-01 12:20PM EST | 65.00 | 0.33 | 0.30 | 0.39 | 0.00 | - | 8 | 1,300 | 32.40% |
| TJX230421P00067500 | 2023-02-01 12:06PM EST | 67.50 | 0.46 | 0.47 | 0.56 | 0.00 | - | 2 | 692 | 30.69% |
| TJX230421P00070000 | 2023-02-02 2:37PM EST | 70.00 | 0.76 | 0.73 | 0.83 | +0.11 | +16.92% | 2 | 804 | 29.35% |
| TJX230421P00072500 | 2023-02-02 2:12PM EST | 72.50 | 1.08 | 1.07 | 1.22 | +0.08 | +8.00% | 31 | 2,988 | 28.11% |
| TJX230421P00075000 | 2023-02-02 1:46PM EST | 75.00 | 1.55 | 1.61 | 1.76 | +0.04 | +2.65% | 13 | 711 | 26.89% |
| TJX230421P00077500 | 2023-02-02 2:48PM EST | 77.50 | 2.42 | 2.30 | 2.63 | +0.32 | +15.24% | 2 | 6,778 | 26.69% |
| TJX230421P00080000 | 2023-02-02 1:45PM EST | 80.00 | 3.05 | 3.15 | 3.40 | +0.20 | +7.02% | 21 | 1,662 | 24.15% |
| TJX230421P00082500 | 2023-02-02 12:13PM EST | 82.50 | 4.20 | 4.35 | 4.85 | +0.15 | +3.70% | 39 | 705 | 24.50% |
| TJX230421P00085000 | 2023-02-02 11:01AM EST | 85.00 | 5.14 | 5.90 | 6.30 | +0.31 | +6.42% | 51 | 103 | 23.00% |
| TJX230421P00087500 | 2023-01-27 12:00PM EST | 87.50 | 6.50 | 7.80 | 8.25 | 0.00 | - | 2 | 67 | 23.43% |
| TJX230421P00090000 | 2023-01-12 9:31AM EST | 90.00 | 9.25 | 9.85 | 10.50 | 0.00 | - | 1 | 37 | 25.22% |
| TJX230421P00095000 | 2023-01-19 10:26AM EST | 95.00 | 15.14 | 14.50 | 15.35 | 0.00 | - | 1 | 28 | 30.66% |
© 2023 Yahoo. All rights reserved.
