The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240517C00075000 | 2024-03-27 12:09PM EDT | 75.00 | 26.48 | 20.35 | 22.00 | 0.00 | - | 1 | 1 | 104.74% |
| TJX240517C00080000 | 2024-04-17 3:50PM EDT | 80.00 | 13.52 | 14.40 | 16.05 | 0.00 | - | - | 2 | 62.99% |
| TJX240517C00087500 | 2024-04-19 2:31PM EDT | 87.50 | 6.18 | 6.30 | 8.20 | 0.00 | - | 2 | 2 | 45.36% |
| TJX240517C00089000 | 2024-04-25 11:34AM EDT | 89.00 | 6.70 | 5.30 | 5.95 | 0.00 | - | - | 1 | 26.22% |
| TJX240517C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 4.90 | 4.05 | 4.95 | -2.60 | -34.67% | 3 | 159 | 22.85% |
| TJX240517C00091000 | 2024-04-23 9:44AM EDT | 91.00 | 3.75 | 3.95 | 4.10 | 0.00 | - | - | 3 | 22.02% |
| TJX240517C00092000 | 2024-04-29 11:39AM EDT | 92.00 | 3.46 | 2.06 | 3.25 | 0.00 | - | 2 | 11 | 20.44% |
| TJX240517C00092500 | 2024-04-26 10:02AM EDT | 92.50 | 5.67 | 2.62 | 2.94 | 0.00 | - | 1 | 577 | 20.95% |
| TJX240517C00093000 | 2024-04-29 2:26PM EDT | 93.00 | 3.15 | 2.42 | 2.48 | 0.00 | - | 24 | 68 | 19.21% |
| TJX240517C00094000 | 2024-04-29 2:27PM EDT | 94.00 | 2.39 | 1.75 | 1.79 | 0.00 | - | 92 | 219 | 18.04% |
| TJX240517C00095000 | 2024-04-30 9:58AM EDT | 95.00 | 1.21 | 1.18 | 1.23 | -0.29 | -19.33% | 10 | 1,064 | 17.29% |
| TJX240517C00096000 | 2024-04-30 9:58AM EDT | 96.00 | 0.79 | 0.76 | 0.80 | -0.40 | -33.61% | 10 | 370 | 16.75% |
| TJX240517C00097000 | 2024-04-29 3:51PM EDT | 97.00 | 0.46 | 0.45 | 0.50 | -0.11 | -19.30% | 5 | 238 | 16.50% |
| TJX240517C00097500 | 2024-04-29 11:26AM EDT | 97.50 | 0.33 | 0.32 | 0.40 | -0.27 | -45.00% | 2 | 2,011 | 16.65% |
| TJX240517C00098000 | 2024-04-29 2:32PM EDT | 98.00 | 0.44 | 0.23 | 0.30 | 0.00 | - | 1 | 248 | 16.43% |
| TJX240517C00099000 | 2024-04-26 3:32PM EDT | 99.00 | 0.60 | 0.14 | 0.93 | 0.00 | - | 38 | 58 | 29.98% |
| TJX240517C00100000 | 2024-04-30 9:35AM EDT | 100.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1 | 3,337 | 16.99% |
| TJX240517C00101000 | 2024-04-26 2:08PM EDT | 101.00 | 0.22 | 0.02 | 0.21 | 0.00 | - | 95 | 95 | 22.46% |
| TJX240517C00105000 | 2024-04-24 3:33PM EDT | 105.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 863 | 29.05% |
| TJX240517C00110000 | 2024-04-02 10:23AM EDT | 110.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 255 | 161 | 38.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240517P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 1 | 90.23% |
| TJX240517P00075000 | 2024-04-17 10:25AM EDT | 75.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 50.20% |
| TJX240517P00080000 | 2024-04-22 9:32AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 43.85% |
| TJX240517P00084000 | 2024-04-23 11:11AM EDT | 84.00 | 0.19 | 0.02 | 0.20 | 0.00 | - | - | 1 | 35.25% |
| TJX240517P00085000 | 2024-04-22 11:28AM EDT | 85.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 2 | 8 | 33.20% |
| TJX240517P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 0.08 | 0.12 | 0.16 | 0.00 | - | 20 | 2,633 | 24.02% |
| TJX240517P00089000 | 2024-04-23 11:01AM EDT | 89.00 | 0.40 | 0.17 | 0.26 | 0.00 | - | - | 37 | 22.66% |
| TJX240517P00090000 | 2024-04-29 10:07AM EDT | 90.00 | 0.27 | 0.29 | 0.35 | 0.00 | - | 10 | 298 | 21.58% |
| TJX240517P00091000 | 2024-04-26 9:40AM EDT | 91.00 | 0.20 | 0.44 | 0.49 | 0.00 | - | 1 | 258 | 20.75% |
| TJX240517P00092000 | 2024-04-30 9:48AM EDT | 92.00 | 0.63 | 0.62 | 0.67 | +0.28 | +80.00% | 12 | 114 | 19.78% |
| TJX240517P00092500 | 2024-04-30 9:51AM EDT | 92.50 | 0.79 | 0.77 | 0.92 | +0.23 | +41.07% | 17 | 1,443 | 21.17% |
| TJX240517P00093000 | 2024-04-30 9:51AM EDT | 93.00 | 0.94 | 0.91 | 0.96 | +0.27 | +40.30% | 5 | 310 | 19.41% |
| TJX240517P00094000 | 2024-04-29 3:47PM EDT | 94.00 | 1.21 | 1.28 | 1.32 | 0.00 | - | 7 | 299 | 18.85% |
| TJX240517P00095000 | 2024-04-29 3:43PM EDT | 95.00 | 1.89 | 1.76 | 1.80 | +0.29 | +18.12% | 1 | 781 | 18.54% |
| TJX240517P00096000 | 2024-04-30 9:35AM EDT | 96.00 | 2.52 | 2.32 | 2.41 | +0.33 | +15.07% | 2 | 118 | 18.60% |
| TJX240517P00097000 | 2024-04-30 9:35AM EDT | 97.00 | 3.27 | 3.00 | 3.15 | +1.39 | +73.94% | 2 | 8 | 19.21% |
| TJX240517P00097500 | 2024-04-29 9:42AM EDT | 97.50 | 2.50 | 3.20 | 3.60 | 0.00 | - | 17 | 1,183 | 20.31% |
| TJX240517P00100000 | 2024-04-26 3:18PM EDT | 100.00 | 3.80 | 5.45 | 5.95 | 0.00 | - | 3 | 681 | 25.88% |
| TJX240517P00105000 | 2024-03-27 12:17PM EDT | 105.00 | 4.80 | 7.85 | 10.50 | 0.00 | - | 7 | 0 | 22.85% |
© 2024 Yahoo. All rights reserved.