The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230721C00055000 | 2022-12-02 1:19PM EST | 55.00 | 27.05 | 26.15 | 26.55 | 0.00 | - | 2 | 7 | 46.34% |
| TJX230721C00060000 | 2022-12-15 11:00AM EST | 60.00 | 20.85 | 23.10 | 23.60 | 0.00 | - | 2 | 14 | 53.26% |
| TJX230721C00065000 | 2022-12-27 10:08AM EST | 65.00 | 17.38 | 19.05 | 19.40 | 0.00 | - | 1 | 6 | 50.34% |
| TJX230721C00070000 | 2023-01-13 10:24AM EST | 70.00 | 15.50 | 13.00 | 13.55 | 0.00 | - | 4 | 57 | 35.36% |
| TJX230721C00072500 | 2023-01-18 9:33AM EST | 72.50 | 12.99 | 10.80 | 11.40 | 0.00 | - | 1 | 12 | 32.52% |
| TJX230721C00075000 | 2023-01-30 2:58PM EST | 75.00 | 10.27 | 9.00 | 9.65 | 0.00 | - | 1 | 44 | 31.40% |
| TJX230721C00077500 | 2023-02-02 2:11PM EST | 77.50 | 8.20 | 7.60 | 7.90 | -0.14 | -1.68% | 1 | 137 | 29.68% |
| TJX230721C00080000 | 2023-02-02 3:26PM EST | 80.00 | 6.23 | 5.80 | 6.40 | -1.07 | -14.66% | 338 | 241 | 28.53% |
| TJX230721C00082500 | 2023-02-01 3:47PM EST | 82.50 | 6.00 | 4.75 | 5.15 | 0.00 | - | 1 | 223 | 27.84% |
| TJX230721C00085000 | 2023-02-02 1:58PM EST | 85.00 | 4.25 | 3.40 | 3.95 | -0.10 | -2.30% | 2 | 263 | 26.65% |
| TJX230721C00087500 | 2023-02-02 11:33AM EST | 87.50 | 3.31 | 2.73 | 3.10 | -0.12 | -3.50% | 8 | 232 | 26.36% |
| TJX230721C00090000 | 2023-02-02 2:48PM EST | 90.00 | 2.12 | 2.00 | 2.25 | -0.47 | -18.15% | 7 | 295 | 25.31% |
| TJX230721C00095000 | 2023-02-02 2:22PM EST | 95.00 | 1.19 | 0.98 | 1.19 | -0.16 | -11.85% | 34 | 481 | 24.38% |
| TJX230721C00100000 | 2023-02-02 11:33AM EST | 100.00 | 0.66 | 0.48 | 0.62 | -0.03 | -4.35% | 100 | 361 | 24.05% |
| TJX230721C00105000 | 2023-01-17 9:32AM EST | 105.00 | 0.70 | 0.25 | 0.41 | 0.00 | - | 6 | 162 | 25.29% |
| TJX230721C00110000 | 2023-01-12 9:43AM EST | 110.00 | 0.43 | 0.09 | 0.25 | 0.00 | - | 5 | 15 | 25.93% |
| TJX230721C00115000 | 2023-01-18 1:12PM EST | 115.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 200 | 66 | 26.95% |
| TJX230721C00120000 | 2023-01-12 1:25PM EST | 120.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 28.32% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230721P00040000 | 2023-01-12 1:26PM EST | 40.00 | 0.18 | 0.03 | 0.15 | 0.00 | - | 2 | 1 | 50.49% |
| TJX230721P00042500 | 2023-01-12 1:24PM EST | 42.50 | 0.23 | 0.06 | 0.19 | 0.00 | - | 2 | 1 | 48.34% |
| TJX230721P00045000 | 2023-01-12 1:25PM EST | 45.00 | 0.27 | 0.03 | 0.24 | 0.00 | - | 2 | 0 | 46.29% |
| TJX230721P00047500 | 2023-01-12 1:25PM EST | 47.50 | 0.30 | 0.08 | 0.30 | 0.00 | - | 2 | 0 | 44.24% |
| TJX230721P00050000 | 2023-01-12 1:26PM EST | 50.00 | 0.39 | 0.13 | 0.36 | 0.00 | - | 2 | 7 | 41.99% |
| TJX230721P00055000 | 2023-01-27 3:44PM EST | 55.00 | 0.29 | 0.27 | 0.45 | 0.00 | - | 6 | 27 | 36.48% |
| TJX230721P00060000 | 2023-01-24 3:54PM EST | 60.00 | 0.60 | 0.57 | 0.69 | 0.00 | - | 1 | 307 | 32.84% |
| TJX230721P00065000 | 2023-02-02 12:20PM EST | 65.00 | 1.05 | 0.97 | 1.12 | +0.05 | +5.00% | 10 | 424 | 29.90% |
| TJX230721P00070000 | 2023-02-02 3:27PM EST | 70.00 | 1.78 | 1.62 | 1.86 | +0.13 | +7.88% | 1 | 207 | 27.44% |
| TJX230721P00072500 | 2023-02-01 3:05PM EST | 72.50 | 1.95 | 2.17 | 2.39 | 0.00 | - | 1 | 432 | 26.33% |
| TJX230721P00075000 | 2023-02-02 1:50PM EST | 75.00 | 2.78 | 2.74 | 3.25 | +0.26 | +10.32% | 55 | 144 | 26.28% |
| TJX230721P00077500 | 2023-02-02 3:33PM EST | 77.50 | 3.85 | 3.65 | 4.15 | +0.50 | +14.93% | 309 | 3,883 | 25.59% |
| TJX230721P00080000 | 2023-02-02 3:27PM EST | 80.00 | 4.73 | 4.40 | 5.10 | +0.45 | +10.51% | 1 | 238 | 24.35% |
| TJX230721P00082500 | 2023-02-02 12:44PM EST | 82.50 | 5.75 | 5.85 | 6.35 | +0.65 | +12.75% | 4 | 170 | 23.68% |
| TJX230721P00085000 | 2023-02-01 12:57PM EST | 85.00 | 6.90 | 7.15 | 7.75 | 0.00 | - | 2 | 139 | 22.84% |
| TJX230721P00090000 | 2023-01-20 10:40AM EST | 90.00 | 12.24 | 10.45 | 11.15 | 0.00 | - | 21 | 19 | 21.35% |
| TJX230721P00095000 | 2023-02-02 2:05PM EST | 95.00 | 14.45 | 14.75 | 15.20 | -2.17 | -13.06% | 6 | 7 | 19.68% |
| TJX230721P00100000 | 2023-01-23 9:47AM EST | 100.00 | 20.50 | 19.50 | 20.30 | 0.00 | - | 1 | 1 | 24.78% |
| TJX230721P00105000 | 2023-01-19 3:57PM EST | 105.00 | 25.70 | 24.45 | 25.30 | 0.00 | - | - | 4 | 28.60% |
© 2023 Yahoo. All rights reserved.
