The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119C00030000 | 2022-11-18 1:24PM EST | 30.00 | 49.10 | 48.10 | 48.75 | 0.00 | - | 1 | 6 | 0.00% |
| TJX240119C00032500 | 2022-10-27 9:50AM EST | 32.50 | 40.87 | 49.20 | 50.05 | 0.00 | - | 1 | 0 | 74.61% |
| TJX240119C00035000 | 2022-09-27 11:54AM EST | 35.00 | 27.25 | 38.50 | 39.10 | 0.00 | - | 1 | 5 | 0.00% |
| TJX240119C00040000 | 2022-12-07 10:08AM EST | 40.00 | 41.44 | 43.80 | 44.60 | 0.00 | - | 50 | 110 | 77.15% |
| TJX240119C00042500 | 2022-10-28 9:13AM EST | 42.50 | 31.29 | 40.25 | 41.15 | 0.00 | - | 2 | 0 | 64.50% |
| TJX240119C00045000 | 2023-01-11 1:42PM EST | 45.00 | 38.86 | 36.80 | 37.75 | 0.00 | - | 4 | 161 | 52.75% |
| TJX240119C00047500 | 2022-11-11 9:48AM EST | 47.50 | 30.00 | 32.95 | 33.40 | 0.00 | - | 1 | 1 | 35.43% |
| TJX240119C00050000 | 2023-01-30 10:19AM EST | 50.00 | 33.50 | 32.50 | 33.05 | 0.00 | - | 5 | 282 | 50.56% |
| TJX240119C00052500 | 2022-12-05 3:40PM EST | 52.50 | 30.30 | 30.05 | 30.75 | 0.00 | - | 6 | 7 | 47.95% |
| TJX240119C00055000 | 2023-02-07 1:45PM EST | 55.00 | 26.55 | 28.15 | 28.70 | 0.00 | - | 1 | 65 | 46.75% |
| TJX240119C00057500 | 2023-01-30 12:57PM EST | 57.50 | 26.90 | 26.00 | 26.45 | 0.00 | - | 2 | 178 | 44.31% |
| TJX240119C00060000 | 2023-02-01 2:00PM EST | 60.00 | 24.01 | 23.80 | 24.40 | 0.00 | - | 1 | 252 | 42.80% |
| TJX240119C00062500 | 2023-02-08 10:05AM EST | 62.50 | 21.55 | 21.80 | 22.30 | -0.74 | -3.32% | 1 | 140 | 40.91% |
| TJX240119C00065000 | 2023-02-07 1:47PM EST | 65.00 | 18.25 | 19.80 | 20.35 | 0.00 | - | 2 | 412 | 39.52% |
| TJX240119C00067500 | 2023-02-07 10:58AM EST | 67.50 | 16.25 | 17.90 | 18.40 | 0.00 | - | 1 | 1,007 | 37.95% |
| TJX240119C00070000 | 2023-02-08 10:10AM EST | 70.00 | 15.78 | 16.20 | 16.60 | +1.17 | +8.01% | 1 | 725 | 36.76% |
| TJX240119C00072500 | 2023-02-06 3:36PM EST | 72.50 | 14.12 | 14.25 | 14.80 | 0.00 | - | 26 | 187 | 35.35% |
| TJX240119C00075000 | 2023-02-07 1:50PM EST | 75.00 | 11.35 | 12.70 | 13.15 | 0.00 | - | 2 | 174 | 34.23% |
| TJX240119C00077500 | 2023-02-07 3:30PM EST | 77.50 | 10.60 | 11.25 | 11.50 | 0.00 | - | 1 | 286 | 32.87% |
| TJX240119C00080000 | 2023-02-03 11:41AM EST | 80.00 | 9.55 | 9.65 | 10.15 | 0.00 | - | 2 | 259 | 32.22% |
| TJX240119C00082500 | 2023-02-07 1:22PM EST | 82.50 | 7.65 | 8.50 | 8.70 | 0.00 | - | 1 | 394 | 30.96% |
| TJX240119C00085000 | 2023-02-08 1:04PM EST | 85.00 | 7.70 | 7.30 | 7.50 | +1.00 | +14.93% | 4 | 447 | 30.21% |
| TJX240119C00087500 | 2023-02-06 9:49AM EST | 87.50 | 6.58 | 6.20 | 6.45 | 0.00 | - | 13 | 357 | 29.63% |
| TJX240119C00090000 | 2023-02-08 12:37PM EST | 90.00 | 5.41 | 5.25 | 5.55 | +0.91 | +20.22% | 4 | 2,623 | 29.24% |
| TJX240119C00095000 | 2023-02-08 12:52PM EST | 95.00 | 3.90 | 3.50 | 3.85 | +0.80 | +25.81% | 4 | 523 | 27.84% |
| TJX240119C00100000 | 2023-02-08 2:06PM EST | 100.00 | 2.53 | 2.49 | 2.70 | -0.27 | -9.64% | 64 | 333 | 27.19% |
| TJX240119C00105000 | 2023-02-03 3:33PM EST | 105.00 | 1.59 | 1.63 | 1.84 | 0.00 | - | 11 | 174 | 26.58% |
| TJX240119C00110000 | 2023-02-08 12:41PM EST | 110.00 | 1.19 | 1.09 | 1.24 | +0.24 | +25.26% | 1 | 244 | 26.14% |
| TJX240119C00115000 | 2022-12-27 10:26AM EST | 115.00 | 1.47 | 0.66 | 0.92 | 0.00 | - | 8 | 68 | 26.49% |
| TJX240119C00120000 | 2023-01-30 12:21PM EST | 120.00 | 0.47 | 0.49 | 0.56 | 0.00 | - | 16 | 72 | 25.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240119P00030000 | 2023-02-06 10:07AM EST | 30.00 | 0.12 | 0.05 | 0.22 | 0.00 | - | 2 | 34 | 51.37% |
| TJX240119P00032500 | 2023-02-07 2:30PM EST | 32.50 | 0.18 | 0.09 | 0.29 | 0.00 | - | 2 | 36 | 49.71% |
| TJX240119P00035000 | 2023-02-03 11:14AM EST | 35.00 | 0.19 | 0.14 | 0.35 | 0.00 | - | 2 | 6 | 47.61% |
| TJX240119P00037500 | 2022-12-08 3:02PM EST | 37.50 | 0.58 | 0.29 | 0.49 | 0.00 | - | 2 | 4 | 46.97% |
| TJX240119P00040000 | 2023-01-10 1:28PM EST | 40.00 | 0.46 | 0.29 | 0.50 | 0.00 | - | 20 | 30 | 43.65% |
| TJX240119P00042500 | 2022-12-08 3:03PM EST | 42.50 | 0.83 | 0.46 | 0.68 | 0.00 | - | 2 | 12 | 43.09% |
| TJX240119P00045000 | 2023-01-04 2:00PM EST | 45.00 | 0.83 | 0.42 | 0.60 | 0.00 | - | 1 | 45 | 38.67% |
| TJX240119P00047500 | 2023-01-11 9:32AM EST | 47.50 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 20 | 36.89% |
| TJX240119P00050000 | 2023-02-07 9:45AM EST | 50.00 | 0.80 | 0.69 | 0.93 | 0.00 | - | 1 | 137 | 36.37% |
| TJX240119P00052500 | 2023-02-06 12:40PM EST | 52.50 | 0.91 | 0.86 | 1.05 | 0.00 | - | 2 | 366 | 34.44% |
| TJX240119P00055000 | 2023-02-06 11:11AM EST | 55.00 | 1.07 | 1.08 | 1.26 | 0.00 | - | 3 | 296 | 33.15% |
| TJX240119P00057500 | 2023-02-01 10:47AM EST | 57.50 | 1.07 | 1.36 | 1.51 | 0.00 | - | 2 | 56 | 31.92% |
| TJX240119P00060000 | 2023-01-25 11:52AM EST | 60.00 | 1.67 | 1.68 | 1.86 | 0.00 | - | 43 | 533 | 31.08% |
| TJX240119P00062500 | 2023-01-27 9:31AM EST | 62.50 | 1.70 | 2.06 | 2.23 | 0.00 | - | 2 | 117 | 30.02% |
| TJX240119P00065000 | 2023-02-07 10:01AM EST | 65.00 | 2.72 | 2.39 | 2.67 | 0.00 | - | 36 | 298 | 29.03% |
| TJX240119P00067500 | 2023-02-07 10:34AM EST | 67.50 | 3.40 | 2.88 | 3.15 | 0.00 | - | 133 | 493 | 27.93% |
| TJX240119P00070000 | 2023-02-08 12:49PM EST | 70.00 | 3.55 | 3.50 | 3.65 | +0.30 | +9.23% | 1 | 859 | 26.62% |
| TJX240119P00072500 | 2023-02-07 9:31AM EST | 72.50 | 4.55 | 4.10 | 4.45 | 0.00 | - | 1 | 1,216 | 26.17% |
| TJX240119P00075000 | 2023-02-08 3:40PM EST | 75.00 | 5.07 | 4.95 | 5.10 | -0.28 | -5.23% | 1 | 1,261 | 24.80% |
| TJX240119P00077500 | 2023-02-07 3:20PM EST | 77.50 | 6.30 | 5.80 | 6.15 | 0.00 | - | 10 | 299 | 24.45% |
| TJX240119P00080000 | 2023-02-08 1:01PM EST | 80.00 | 6.75 | 6.85 | 7.00 | -1.05 | -13.46% | 15 | 468 | 23.04% |
| TJX240119P00082500 | 2023-02-08 1:03PM EST | 82.50 | 7.85 | 7.80 | 8.35 | -0.75 | -8.72% | 3 | 142 | 22.84% |
| TJX240119P00085000 | 2023-01-06 2:22PM EST | 85.00 | 9.25 | 9.15 | 9.40 | 0.00 | - | 2 | 46 | 21.24% |
| TJX240119P00087500 | 2022-12-29 11:22AM EST | 87.50 | 12.63 | 9.35 | 9.80 | 0.00 | - | 2 | 18 | 16.83% |
| TJX240119P00090000 | 2023-02-01 12:27PM EST | 90.00 | 11.65 | 12.00 | 12.60 | 0.00 | - | 2 | 5 | 20.23% |
| TJX240119P00095000 | 2023-02-03 12:37PM EST | 95.00 | 15.55 | 15.60 | 16.10 | 0.00 | - | 1 | 10 | 18.20% |
| TJX240119P00100000 | 2023-02-02 1:32PM EST | 100.00 | 19.55 | 19.65 | 20.20 | 0.00 | - | 1 | 5 | 16.13% |
| TJX240119P00110000 | 2022-12-23 2:12PM EST | 110.00 | 30.80 | 30.25 | 31.00 | 0.00 | - | 4 | 0 | 26.61% |
© 2023 Yahoo. All rights reserved.
