TJX - The TJX Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230721C00050000 | 2023-04-12 3:10PM EDT | 50.00 | 27.61 | 29.10 | 30.05 | 0.00 | - | 1 | 3 | 125.34% |
| TJX230721C00055000 | 2023-05-17 9:46AM EDT | 55.00 | 26.20 | 22.10 | 22.45 | 0.00 | - | 8 | 0 | 61.43% |
| TJX230721C00060000 | 2023-05-02 3:39PM EDT | 60.00 | 18.60 | 17.15 | 17.60 | 0.00 | - | 1 | 12 | 50.78% |
| TJX230721C00065000 | 2023-05-19 3:51PM EDT | 65.00 | 15.15 | 12.25 | 12.75 | 0.00 | - | 3 | 135 | 44.29% |
| TJX230721C00067500 | 2023-05-19 9:48AM EDT | 67.50 | 12.74 | 9.95 | 10.30 | 0.00 | - | 2 | 25 | 37.99% |
| TJX230721C00070000 | 2023-05-17 2:56PM EDT | 70.00 | 9.80 | 7.75 | 7.95 | 0.00 | - | 11 | 151 | 32.69% |
| TJX230721C00072500 | 2023-05-30 12:45PM EDT | 72.50 | 5.08 | 5.65 | 5.80 | -0.57 | -10.09% | 1 | 176 | 28.85% |
| TJX230721C00075000 | 2023-05-31 3:59PM EDT | 75.00 | 3.80 | 3.75 | 3.90 | +0.08 | +2.15% | 53 | 1,310 | 25.78% |
| TJX230721C00077500 | 2023-05-31 3:31PM EDT | 77.50 | 2.22 | 2.19 | 2.27 | +0.04 | +1.83% | 177 | 1,386 | 22.68% |
| TJX230721C00080000 | 2023-05-31 3:40PM EDT | 80.00 | 1.15 | 1.07 | 1.14 | +0.04 | +3.60% | 149 | 2,395 | 20.64% |
| TJX230721C00082500 | 2023-05-31 1:39PM EDT | 82.50 | 0.47 | 0.42 | 0.51 | -0.06 | -11.32% | 12 | 4,056 | 19.65% |
| TJX230721C00085000 | 2023-05-31 2:45PM EDT | 85.00 | 0.15 | 0.14 | 0.20 | -0.07 | -31.82% | 8 | 3,999 | 19.09% |
| TJX230721C00087500 | 2023-05-31 10:45AM EDT | 87.50 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 6 | 1,979 | 19.24% |
| TJX230721C00090000 | 2023-05-25 12:58PM EDT | 90.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 5 | 794 | 21.49% |
| TJX230721C00095000 | 2023-05-25 9:54AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1,673 | 25.78% |
| TJX230721C00100000 | 2023-03-27 11:01AM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 459 | 35.45% |
| TJX230721C00105000 | 2023-03-06 4:28PM EDT | 105.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 1 | 161 | 42.48% |
| TJX230721C00110000 | 2023-04-19 9:52AM EDT | 110.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 42 | 45.70% |
| TJX230721C00115000 | 2023-01-18 2:12PM EDT | 115.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 200 | 66 | 54.00% |
| TJX230721C00120000 | 2023-01-12 2:25PM EDT | 120.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 52.15% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230721P00037500 | 2023-05-26 10:49AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 71.09% |
| TJX230721P00040000 | 2023-03-13 9:36AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TJX230721P00042500 | 2023-03-24 12:08PM EDT | 42.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 6 | 7 | 66.41% |
| TJX230721P00045000 | 2023-05-05 2:02PM EDT | 45.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 55.47% |
| TJX230721P00047500 | 2023-05-18 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.95% |
| TJX230721P00050000 | 2023-05-18 9:41AM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 50.98% |
| TJX230721P00055000 | 2023-05-30 2:22PM EDT | 55.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 0 | 42.77% |
| TJX230721P00060000 | 2023-05-02 3:32PM EDT | 60.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 1 | 314 | 36.04% |
| TJX230721P00065000 | 2023-05-30 2:22PM EDT | 65.00 | 0.22 | 0.17 | 0.21 | +0.01 | +4.76% | 4 | 650 | 29.15% |
| TJX230721P00067500 | 2023-05-31 1:25PM EDT | 67.50 | 0.35 | 0.29 | 0.34 | +0.01 | +2.94% | 402 | 549 | 26.86% |
| TJX230721P00070000 | 2023-05-31 11:46AM EDT | 70.00 | 0.62 | 0.49 | 0.55 | +0.09 | +16.98% | 261 | 1,164 | 24.54% |
| TJX230721P00072500 | 2023-05-31 2:41PM EDT | 72.50 | 0.89 | 0.82 | 0.88 | +0.02 | +2.30% | 29 | 5,912 | 22.02% |
| TJX230721P00075000 | 2023-05-31 12:40PM EDT | 75.00 | 1.63 | 1.40 | 1.46 | +0.15 | +10.14% | 47 | 3,291 | 19.83% |
| TJX230721P00077500 | 2023-05-31 3:10PM EDT | 77.50 | 2.37 | 2.34 | 2.44 | -0.10 | -4.05% | 58 | 1,363 | 17.97% |
| TJX230721P00080000 | 2023-05-31 11:44AM EDT | 80.00 | 4.35 | 3.70 | 3.85 | +0.65 | +17.57% | 4 | 602 | 15.50% |
| TJX230721P00082500 | 2023-05-25 11:37AM EDT | 82.50 | 6.25 | 5.70 | 5.90 | 0.00 | - | 3 | 446 | 14.60% |
| TJX230721P00085000 | 2023-05-17 11:17AM EDT | 85.00 | 4.90 | 7.90 | 8.40 | 0.00 | - | 108 | 5 | 18.85% |
| TJX230721P00087500 | 2023-05-16 10:28AM EDT | 87.50 | 8.55 | 10.45 | 10.90 | 0.00 | - | 26 | 0 | 22.85% |
| TJX230721P00090000 | 2023-02-22 10:34AM EDT | 90.00 | 13.35 | 15.60 | 16.20 | 0.00 | - | 7 | 1 | 60.74% |
| TJX230721P00095000 | 2023-02-14 2:26PM EDT | 95.00 | 14.55 | 20.20 | 20.80 | 0.00 | - | 11 | 0 | 66.41% |
| TJX230721P00100000 | 2023-01-23 10:47AM EDT | 100.00 | 20.50 | 22.25 | 22.90 | 0.00 | - | 1 | 0 | 0.00% |
| TJX230721P00105000 | 2023-02-07 12:23PM EDT | 105.00 | 26.80 | 28.15 | 28.90 | 0.00 | - | 4 | 0 | 58.94% |
| TJX230721P00115000 | 2023-05-18 10:18AM EDT | 115.00 | 35.80 | 37.75 | 38.55 | 0.00 | - | 1 | 0 | 61.47% |
© 2023 Yahoo. All rights reserved.