TJX - The TJX Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2023-05-18 11:39AM EDT | 30.00 | 49.90 | 48.15 | 48.85 | 0.00 | - | 1 | 5 | 67.87% |
| TJX240119C00032500 | 2022-10-27 10:50AM EDT | 32.50 | 40.87 | 49.20 | 50.05 | 0.00 | - | 1 | 0 | 116.33% |
| TJX240119C00035000 | 2023-05-25 3:25PM EDT | 35.00 | 41.59 | 43.25 | 44.05 | 0.00 | - | 2 | 3 | 61.72% |
| TJX240119C00037500 | 2023-05-10 2:43PM EDT | 37.50 | 41.00 | 41.05 | 41.70 | 0.00 | - | - | 4 | 61.57% |
| TJX240119C00040000 | 2023-04-26 2:39PM EDT | 40.00 | 38.00 | 37.70 | 38.20 | 0.00 | - | 1 | 110 | 38.57% |
| TJX240119C00042500 | 2022-10-28 10:13AM EDT | 42.50 | 31.29 | 40.25 | 41.15 | 0.00 | - | 2 | 0 | 95.95% |
| TJX240119C00045000 | 2023-05-05 3:14PM EDT | 45.00 | 34.45 | 33.95 | 34.45 | 0.00 | - | 1 | 133 | 52.81% |
| TJX240119C00047500 | 2022-11-11 10:48AM EDT | 47.50 | 30.00 | 32.95 | 33.40 | 0.00 | - | 1 | 1 | 63.28% |
| TJX240119C00050000 | 2023-05-25 1:07PM EDT | 50.00 | 27.80 | 29.30 | 29.85 | 0.00 | - | 1 | 172 | 51.17% |
| TJX240119C00052500 | 2022-12-05 4:40PM EDT | 52.50 | 30.30 | 30.05 | 30.75 | 0.00 | - | 6 | 7 | 69.45% |
| TJX240119C00055000 | 2023-04-18 11:47AM EDT | 55.00 | 24.74 | 25.90 | 26.50 | 0.00 | - | 5 | 55 | 52.93% |
| TJX240119C00057500 | 2023-05-16 10:50AM EDT | 57.50 | 23.59 | 22.45 | 22.85 | 0.00 | - | 1 | 171 | 42.54% |
| TJX240119C00060000 | 2023-05-17 11:50AM EDT | 60.00 | 21.17 | 20.20 | 20.55 | 0.00 | - | 6 | 281 | 39.80% |
| TJX240119C00062500 | 2023-06-01 2:42PM EDT | 62.50 | 16.90 | 18.05 | 18.40 | 0.00 | - | 1 | 160 | 37.85% |
| TJX240119C00065000 | 2023-05-26 10:08AM EDT | 65.00 | 14.95 | 15.85 | 16.25 | 0.00 | - | 1 | 400 | 35.67% |
| TJX240119C00067500 | 2023-05-19 3:20PM EDT | 67.50 | 15.15 | 13.85 | 14.20 | 0.00 | - | 4 | 1,157 | 33.78% |
| TJX240119C00070000 | 2023-05-26 3:27PM EDT | 70.00 | 11.65 | 11.95 | 12.15 | 0.00 | - | 2 | 914 | 31.58% |
| TJX240119C00072500 | 2023-06-01 9:37AM EDT | 72.50 | 9.90 | 10.05 | 10.30 | +0.30 | +3.12% | 10 | 436 | 29.98% |
| TJX240119C00075000 | 2023-05-22 11:21AM EDT | 75.00 | 10.05 | 8.40 | 8.60 | 0.00 | - | 2 | 367 | 28.60% |
| TJX240119C00077500 | 2023-06-01 1:02PM EDT | 77.50 | 6.35 | 6.75 | 7.10 | 0.00 | - | 159 | 1,411 | 27.55% |
| TJX240119C00080000 | 2023-06-02 12:38PM EDT | 80.00 | 5.24 | 5.45 | 5.65 | +0.24 | +4.80% | 4 | 943 | 26.15% |
| TJX240119C00082500 | 2023-06-01 11:05AM EDT | 82.50 | 3.97 | 4.25 | 4.50 | 0.00 | - | 1 | 389 | 25.39% |
| TJX240119C00085000 | 2023-06-02 1:46PM EDT | 85.00 | 3.25 | 3.20 | 3.50 | +0.36 | +12.46% | 5 | 2,285 | 24.62% |
| TJX240119C00087500 | 2023-06-01 1:42PM EDT | 87.50 | 2.20 | 2.38 | 2.63 | 0.00 | - | 229 | 1,435 | 23.77% |
| TJX240119C00090000 | 2023-06-01 10:05AM EDT | 90.00 | 1.64 | 1.74 | 1.94 | 0.00 | - | 3 | 2,795 | 23.07% |
| TJX240119C00095000 | 2023-06-02 10:51AM EDT | 95.00 | 0.90 | 0.87 | 1.04 | +0.09 | +11.11% | 2 | 787 | 22.30% |
| TJX240119C00100000 | 2023-05-31 1:44PM EDT | 100.00 | 0.45 | 0.44 | 0.50 | 0.00 | - | 63 | 1,391 | 21.49% |
| TJX240119C00105000 | 2023-05-23 10:59AM EDT | 105.00 | 0.38 | 0.15 | 0.29 | 0.00 | - | 4 | 248 | 21.92% |
| TJX240119C00110000 | 2023-04-21 1:02PM EDT | 110.00 | 0.34 | 0.12 | 0.31 | 0.00 | - | 150 | 363 | 24.85% |
| TJX240119C00115000 | 2023-04-13 1:42PM EDT | 115.00 | 0.19 | 0.07 | 0.27 | 0.00 | - | 12 | 68 | 26.66% |
| TJX240119C00120000 | 2023-05-15 12:49PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00030000 | 2023-05-24 12:02PM EDT | 30.00 | 0.09 | 0.02 | 0.11 | +0.03 | +50.00% | 1 | 144 | 51.56% |
| TJX240119P00032500 | 2023-05-04 3:38PM EDT | 32.50 | 0.14 | 0.01 | 0.12 | 0.00 | - | 3 | 39 | 51.66% |
| TJX240119P00035000 | 2023-03-28 3:24PM EDT | 35.00 | 0.23 | 0.04 | 0.18 | 0.00 | - | 2 | 6 | 50.68% |
| TJX240119P00037500 | 2023-03-15 1:33PM EDT | 37.50 | 0.35 | 0.11 | 0.31 | 0.00 | - | 1 | 5 | 51.27% |
| TJX240119P00040000 | 2023-05-31 3:03PM EDT | 40.00 | 0.20 | 0.05 | 0.28 | 0.00 | - | 4 | 34 | 46.39% |
| TJX240119P00042500 | 2022-12-08 4:03PM EDT | 42.50 | 0.83 | 0.46 | 0.68 | 0.00 | - | 2 | 12 | 51.10% |
| TJX240119P00045000 | 2023-04-24 2:26PM EDT | 45.00 | 0.39 | 0.26 | 0.45 | 0.00 | - | 5 | 92 | 42.94% |
| TJX240119P00047500 | 2023-05-18 1:48PM EDT | 47.50 | 0.36 | 0.22 | 0.45 | 0.00 | - | 24 | 54 | 39.36% |
| TJX240119P00050000 | 2023-05-19 9:30AM EDT | 50.00 | 0.47 | 0.29 | 0.54 | 0.00 | - | 1 | 158 | 37.38% |
| TJX240119P00052500 | 2023-05-18 1:34PM EDT | 52.50 | 0.61 | 0.38 | 0.56 | 0.00 | - | 50 | 380 | 34.28% |
| TJX240119P00055000 | 2023-06-01 1:02PM EDT | 55.00 | 0.68 | 0.57 | 0.64 | 0.00 | - | 7 | 763 | 32.03% |
| TJX240119P00057500 | 2023-05-17 11:54AM EDT | 57.50 | 1.00 | 0.64 | 0.81 | 0.00 | - | 191 | 253 | 30.64% |
| TJX240119P00060000 | 2023-06-02 3:16PM EDT | 60.00 | 0.90 | 0.82 | 0.93 | -0.17 | -15.89% | 62 | 931 | 28.47% |
| TJX240119P00062500 | 2023-05-08 10:34AM EDT | 62.50 | 1.65 | 1.04 | 1.23 | 0.00 | - | 10 | 189 | 27.56% |
| TJX240119P00065000 | 2023-05-22 3:07PM EDT | 65.00 | 1.62 | 1.33 | 1.53 | 0.00 | - | 3 | 443 | 26.16% |
| TJX240119P00067500 | 2023-05-30 1:36PM EDT | 67.50 | 2.41 | 1.70 | 1.93 | 0.00 | - | 2 | 1,121 | 24.94% |
| TJX240119P00070000 | 2023-06-02 2:10PM EDT | 70.00 | 2.32 | 2.17 | 2.43 | -0.34 | -12.78% | 424 | 1,628 | 23.77% |
| TJX240119P00072500 | 2023-06-02 11:25AM EDT | 72.50 | 3.05 | 2.76 | 3.05 | -0.07 | -2.24% | 146 | 1,476 | 22.63% |
| TJX240119P00075000 | 2023-06-02 10:19AM EDT | 75.00 | 3.95 | 3.50 | 3.80 | -0.44 | -10.02% | 37 | 2,163 | 21.47% |
| TJX240119P00077500 | 2023-06-02 12:36PM EDT | 77.50 | 4.85 | 4.40 | 4.70 | -0.55 | -10.19% | 35 | 2,096 | 20.28% |
| TJX240119P00080000 | 2023-05-31 11:03AM EDT | 80.00 | 7.00 | 5.50 | 5.75 | 0.00 | - | 1 | 610 | 18.95% |
| TJX240119P00082500 | 2023-05-24 12:31PM EDT | 82.50 | 7.90 | 6.80 | 7.10 | 0.00 | - | 1 | 325 | 17.98% |
| TJX240119P00085000 | 2023-05-30 2:35PM EDT | 85.00 | 9.60 | 8.30 | 8.60 | 0.00 | - | 1 | 2,358 | 16.68% |
| TJX240119P00087500 | 2023-05-08 2:10PM EDT | 87.50 | 11.06 | 10.05 | 10.35 | 0.00 | - | 1 | 134 | 15.38% |
| TJX240119P00090000 | 2023-04-20 1:15PM EDT | 90.00 | 12.35 | 11.30 | 11.70 | 0.00 | - | 4 | 86 | 0.00% |
| TJX240119P00095000 | 2023-03-10 2:26PM EDT | 95.00 | 20.55 | 17.10 | 17.55 | 0.00 | - | 1 | 10 | 19.56% |
| TJX240119P00100000 | 2023-02-27 2:54PM EDT | 100.00 | 22.80 | 23.25 | 23.70 | 0.00 | - | 1 | 0 | 31.08% |
| TJX240119P00110000 | 2022-12-23 3:12PM EDT | 110.00 | 30.80 | 30.25 | 31.00 | 0.00 | - | 4 | 0 | 0.00% |
| TJX240119P00115000 | 2023-06-02 12:38PM EDT | 115.00 | 37.41 | 36.65 | 37.20 | +0.26 | +0.70% | 4 | 0 | 27.47% |
© 2023 Yahoo. All rights reserved.