The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2022-08-29 10:16AM EDT | 30.00 | 34.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TJX240119C00032500 | 2022-08-12 1:52PM EDT | 32.50 | 33.50 | 34.90 | 35.70 | 0.00 | - | 5 | 14 | 92.02% |
| TJX240119C00035000 | 2022-09-21 2:45PM EDT | 35.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TJX240119C00040000 | 2022-09-20 3:00PM EDT | 40.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TJX240119C00042500 | 2022-09-22 11:06AM EDT | 42.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TJX240119C00045000 | 2022-08-31 3:01PM EDT | 45.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| TJX240119C00047500 | 2022-08-29 2:29PM EDT | 47.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TJX240119C00050000 | 2022-09-26 11:52AM EDT | 50.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 35 | 288 | 0.00% |
| TJX240119C00052500 | 2022-09-13 9:48AM EDT | 52.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TJX240119C00055000 | 2022-09-23 11:06AM EDT | 55.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| TJX240119C00057500 | 2022-09-15 10:24AM EDT | 57.50 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| TJX240119C00060000 | 2022-09-23 10:17AM EDT | 60.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 92 | 480 | 0.00% |
| TJX240119C00062500 | 2022-09-14 11:53AM EDT | 62.50 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.78% |
| TJX240119C00065000 | 2022-09-23 9:51AM EDT | 65.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 1.56% |
| TJX240119C00067500 | 2022-09-26 11:20AM EDT | 67.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 3.13% |
| TJX240119C00070000 | 2022-09-26 1:58PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 709 | 3.13% |
| TJX240119C00072500 | 2022-09-23 11:16AM EDT | 72.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 3.13% |
| TJX240119C00075000 | 2022-09-26 1:41PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 3.13% |
| TJX240119C00077500 | 2022-09-21 11:48AM EDT | 77.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 6.25% |
| TJX240119C00080000 | 2022-09-14 9:51AM EDT | 80.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 6.25% |
| TJX240119C00082500 | 2022-09-13 3:48PM EDT | 82.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| TJX240119C00085000 | 2022-09-26 9:30AM EDT | 85.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| TJX240119C00090000 | 2022-09-23 10:36AM EDT | 90.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 6.25% |
| TJX240119C00095000 | 2022-09-23 10:38AM EDT | 95.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| TJX240119C00100000 | 2022-09-12 3:41PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TJX240119C00105000 | 2022-07-22 9:31AM EDT | 105.00 | 1.05 | 1.03 | 1.42 | 0.00 | - | 2 | 7 | 36.51% |
| TJX240119C00110000 | 2022-09-26 1:34PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00030000 | 2022-09-26 2:46PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| TJX240119P00032500 | 2022-08-19 10:58AM EDT | 32.50 | 0.75 | 0.72 | 0.98 | 0.00 | - | 4 | 34 | 41.94% |
| TJX240119P00035000 | 2022-09-23 2:39PM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TJX240119P00037500 | 2022-09-26 12:43PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TJX240119P00040000 | 2022-09-26 1:16PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| TJX240119P00042500 | 2022-09-14 1:49PM EDT | 42.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TJX240119P00045000 | 2022-09-09 10:13AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| TJX240119P00047500 | 2022-08-18 11:20AM EDT | 47.50 | 2.46 | 2.50 | 2.84 | 0.00 | - | 1 | 8 | 31.08% |
| TJX240119P00050000 | 2022-08-31 9:32AM EDT | 50.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 3.13% |
| TJX240119P00052500 | 2022-08-10 3:08PM EDT | 52.50 | 4.40 | 3.40 | 3.55 | 0.00 | - | 5 | 362 | 26.31% |
| TJX240119P00055000 | 2022-09-20 10:47AM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 213 | 1.56% |
| TJX240119P00057500 | 2022-09-20 11:08AM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| TJX240119P00060000 | 2022-09-23 11:48AM EDT | 60.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.20% |
| TJX240119P00062500 | 2022-09-26 2:02PM EDT | 62.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| TJX240119P00065000 | 2022-09-23 12:07PM EDT | 65.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 12 | 174 | 0.00% |
| TJX240119P00067500 | 2022-09-22 10:53AM EDT | 67.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| TJX240119P00070000 | 2022-09-20 12:00PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 34 | 123 | 0.00% |
| TJX240119P00072500 | 2022-09-21 2:56PM EDT | 72.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
| TJX240119P00075000 | 2022-09-20 11:12AM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 11 | 456 | 0.00% |
| TJX240119P00077500 | 2022-08-31 11:51AM EDT | 77.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TJX240119P00080000 | 2021-11-10 7:54AM EDT | 80.00 | 21.70 | 13.35 | 17.60 | 0.00 | - | 2 | 2 | 0.00% |
| TJX240119P00085000 | 2022-08-26 2:35PM EDT | 85.00 | 22.45 | 24.20 | 24.85 | 0.00 | - | 1 | 1 | 16.26% |
| TJX240119P00090000 | 2022-03-14 12:10AM EDT | 90.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TJX240119P00095000 | 2022-02-22 10:41AM EDT | 95.00 | 32.00 | 35.45 | 36.30 | 0.00 | - | - | 1 | 33.22% |
| TJX240119P00110000 | 2021-12-22 4:09PM EDT | 110.00 | 38.32 | 42.20 | 45.25 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
