The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2023-06-13 12:17PM EST | 30.00 | 51.47 | 54.80 | 55.40 | 0.00 | - | 2 | 5 | 0.00% |
| TJX240119C00032500 | 2023-10-16 1:10PM EST | 32.50 | 57.56 | 56.55 | 58.20 | 0.00 | - | 2 | 6 | 208.40% |
| TJX240119C00035000 | 2023-05-25 2:25PM EST | 35.00 | 41.59 | 47.25 | 47.85 | 0.00 | - | 2 | 3 | 0.00% |
| TJX240119C00037500 | 2023-10-27 1:33PM EST | 37.50 | 49.80 | 52.50 | 53.10 | 0.00 | - | 5 | 6 | 193.02% |
| TJX240119C00040000 | 2023-11-03 12:16PM EST | 40.00 | 51.50 | 48.20 | 48.60 | 0.00 | - | 1 | 110 | 119.73% |
| TJX240119C00042500 | 2023-11-09 1:14PM EST | 42.50 | 48.95 | 45.50 | 46.10 | 0.00 | - | 5 | 14 | 105.96% |
| TJX240119C00045000 | 2023-11-13 9:40AM EST | 45.00 | 46.65 | 43.40 | 43.80 | 0.00 | - | 1 | 122 | 112.40% |
| TJX240119C00047500 | 2023-11-14 10:10AM EST | 47.50 | 45.70 | 40.85 | 41.35 | 0.00 | - | 1 | 6 | 104.49% |
| TJX240119C00050000 | 2023-11-21 1:34PM EST | 50.00 | 39.78 | 38.40 | 38.75 | 0.00 | - | 4 | 178 | 96.19% |
| TJX240119C00052500 | 2023-11-22 10:04AM EST | 52.50 | 37.90 | 36.00 | 36.15 | 0.00 | - | 5 | 12 | 89.06% |
| TJX240119C00055000 | 2023-11-14 10:05AM EST | 55.00 | 38.20 | 33.35 | 33.85 | 0.00 | - | 7 | 27 | 83.11% |
| TJX240119C00057500 | 2023-11-22 10:04AM EST | 57.50 | 32.95 | 31.00 | 31.60 | 0.00 | - | 5 | 170 | 81.88% |
| TJX240119C00060000 | 2023-11-22 10:45AM EST | 60.00 | 30.65 | 27.60 | 29.30 | 0.00 | - | 1 | 59 | 65.87% |
| TJX240119C00062500 | 2023-11-22 11:31AM EST | 62.50 | 28.20 | 25.95 | 26.25 | 0.00 | - | 2 | 130 | 64.06% |
| TJX240119C00065000 | 2023-11-13 12:02PM EST | 65.00 | 27.40 | 23.55 | 23.85 | 0.00 | - | 3 | 361 | 60.40% |
| TJX240119C00067500 | 2023-11-21 1:39PM EST | 67.50 | 22.60 | 21.00 | 21.45 | 0.00 | - | 2 | 1,141 | 54.98% |
| TJX240119C00070000 | 2023-11-16 10:38AM EST | 70.00 | 19.20 | 18.10 | 19.05 | 0.00 | - | 15 | 967 | 54.74% |
| TJX240119C00072500 | 2023-11-08 1:03PM EST | 72.50 | 19.20 | 15.70 | 16.40 | 0.00 | - | 3 | 468 | 46.27% |
| TJX240119C00075000 | 2023-11-27 12:48PM EST | 75.00 | 15.18 | 13.75 | 13.95 | 0.00 | - | 1 | 364 | 41.07% |
| TJX240119C00077500 | 2023-11-20 9:33AM EST | 77.50 | 11.85 | 11.25 | 11.50 | 0.00 | - | 1 | 1,584 | 35.74% |
| TJX240119C00080000 | 2023-11-27 11:34AM EST | 80.00 | 10.32 | 8.75 | 9.10 | 0.00 | - | 3 | 1,022 | 30.84% |
| TJX240119C00082500 | 2023-11-29 3:03PM EST | 82.50 | 6.78 | 6.65 | 6.75 | 0.00 | - | 5 | 1,204 | 26.00% |
| TJX240119C00085000 | 2023-11-29 2:31PM EST | 85.00 | 4.77 | 4.55 | 4.65 | +0.04 | +0.85% | 1 | 3,738 | 22.60% |
| TJX240119C00087500 | 2023-11-30 9:56AM EST | 87.50 | 3.00 | 2.74 | 2.78 | +0.21 | +7.53% | 101 | 3,242 | 19.31% |
| TJX240119C00090000 | 2023-11-30 9:54AM EST | 90.00 | 1.47 | 1.39 | 1.42 | +0.07 | +5.00% | 11 | 6,450 | 17.22% |
| TJX240119C00092500 | 2023-11-30 10:02AM EST | 92.50 | 0.64 | 0.57 | 0.60 | +0.06 | +10.34% | 526 | 5,994 | 15.91% |
| TJX240119C00095000 | 2023-11-30 9:48AM EST | 95.00 | 0.25 | 0.23 | 0.26 | +0.02 | +8.70% | 10 | 6,212 | 16.02% |
| TJX240119C00097500 | 2023-11-29 1:51PM EST | 97.50 | 0.12 | 0.02 | 0.13 | 0.00 | - | 5 | 1,624 | 16.94% |
| TJX240119C00100000 | 2023-11-29 3:58PM EST | 100.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 112 | 4,512 | 17.58% |
| TJX240119C00105000 | 2023-11-28 10:05AM EST | 105.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 369 | 27.10% |
| TJX240119C00110000 | 2023-11-22 11:27AM EST | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 443 | 27.25% |
| TJX240119C00115000 | 2023-10-10 12:09PM EST | 115.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 77 | 36.13% |
| TJX240119C00120000 | 2023-11-13 1:20PM EST | 120.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 272 | 42.19% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00030000 | 2023-06-02 9:56AM EST | 30.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 145 | 114.06% |
| TJX240119P00032500 | 2023-07-21 11:34AM EST | 32.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 39 | 107.42% |
| TJX240119P00035000 | 2023-07-24 8:58AM EST | 35.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 85.94% |
| TJX240119P00037500 | 2023-09-25 10:05AM EST | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 94.14% |
| TJX240119P00040000 | 2023-10-06 10:45AM EST | 40.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 28 | 82.42% |
| TJX240119P00042500 | 2022-12-08 3:03PM EST | 42.50 | 0.83 | 0.46 | 0.68 | 0.00 | - | 2 | 12 | 119.04% |
| TJX240119P00045000 | 2023-11-22 2:40PM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 71 | 67.97% |
| TJX240119P00047500 | 2023-11-29 11:44AM EST | 47.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 49 | 65.63% |
| TJX240119P00050000 | 2023-10-06 9:47AM EST | 50.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 158 | 57.81% |
| TJX240119P00052500 | 2023-10-04 2:08PM EST | 52.50 | 0.14 | 0.01 | 0.04 | 0.00 | - | 13 | 387 | 54.69% |
| TJX240119P00055000 | 2023-10-06 10:45AM EST | 55.00 | 0.13 | 0.01 | 0.06 | 0.00 | - | 20 | 740 | 51.95% |
| TJX240119P00057500 | 2023-10-06 1:15PM EST | 57.50 | 0.19 | 0.01 | 0.07 | 0.00 | - | 2 | 253 | 51.95% |
| TJX240119P00060000 | 2023-11-24 11:17AM EST | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 623 | 43.95% |
| TJX240119P00062500 | 2023-10-06 10:10AM EST | 62.50 | 0.29 | 0.01 | 0.12 | 0.00 | - | 5 | 190 | 46.58% |
| TJX240119P00065000 | 2023-11-15 3:40PM EST | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 578 | 36.72% |
| TJX240119P00067500 | 2023-11-15 12:19PM EST | 67.50 | 0.10 | 0.00 | 0.06 | 0.00 | - | 2 | 1,152 | 33.59% |
| TJX240119P00070000 | 2023-11-20 1:01PM EST | 70.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 100 | 1,939 | 30.18% |
| TJX240119P00072500 | 2023-11-15 9:53AM EST | 72.50 | 0.20 | 0.02 | 0.24 | 0.00 | - | 1 | 1,521 | 32.86% |
| TJX240119P00075000 | 2023-11-20 2:16PM EST | 75.00 | 0.11 | 0.01 | 0.13 | -0.05 | -31.25% | 10 | 3,827 | 24.81% |
| TJX240119P00077500 | 2023-11-28 1:48PM EST | 77.50 | 0.10 | 0.05 | 0.17 | 0.00 | - | 4 | 2,684 | 21.73% |
| TJX240119P00080000 | 2023-11-27 9:56AM EST | 80.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 11 | 2,412 | 18.85% |
| TJX240119P00082500 | 2023-11-29 1:52PM EST | 82.50 | 0.36 | 0.38 | 0.42 | 0.00 | - | 41 | 12,982 | 16.75% |
| TJX240119P00085000 | 2023-11-30 10:06AM EST | 85.00 | 0.72 | 0.74 | 0.77 | +0.04 | +5.88% | 17 | 6,945 | 14.76% |
| TJX240119P00087500 | 2023-11-30 10:03AM EST | 87.50 | 1.41 | 1.41 | 1.44 | -0.12 | -7.84% | 27 | 3,178 | 12.79% |
| TJX240119P00090000 | 2023-11-30 9:47AM EST | 90.00 | 2.65 | 2.59 | 2.69 | -0.13 | -4.68% | 1 | 1,832 | 11.10% |
| TJX240119P00092500 | 2023-11-29 10:47AM EST | 92.50 | 4.00 | 4.45 | 4.60 | 0.00 | - | 12 | 822 | 8.99% |
| TJX240119P00095000 | 2023-11-16 9:31AM EST | 95.00 | 5.98 | 6.40 | 7.20 | 0.00 | - | 20 | 363 | 14.80% |
| TJX240119P00097500 | 2023-11-14 3:32PM EST | 97.50 | 5.44 | 8.95 | 9.70 | 0.00 | - | 20 | 4 | 18.41% |
| TJX240119P00100000 | 2023-11-15 2:39PM EST | 100.00 | 9.80 | 11.05 | 12.40 | 0.00 | - | 102 | 0 | 25.83% |
| TJX240119P00105000 | 2023-11-22 3:41PM EST | 105.00 | 14.83 | 16.70 | 17.00 | 0.00 | - | 7 | 4 | 0.00% |
| TJX240119P00110000 | 2022-12-23 2:12PM EST | 110.00 | 30.80 | 30.25 | 31.00 | 0.00 | - | 4 | 0 | 119.75% |
| TJX240119P00115000 | 2023-06-02 11:38AM EST | 115.00 | 37.41 | 29.75 | 30.40 | 0.00 | - | 4 | 0 | 80.40% |
| TJX240119P00120000 | 2023-11-09 1:01PM EST | 120.00 | 28.95 | 31.70 | 32.15 | 0.00 | - | - | 0 | 41.80% |
© 2023 Yahoo. All rights reserved.