The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240524C00085000 | 2024-04-19 12:53PM EDT | 85.00 | 8.55 | 9.60 | 10.05 | 0.00 | - | 1 | 1 | 32.23% |
| TJX240524C00086000 | 2024-04-19 2:24PM EDT | 86.00 | 7.75 | 7.85 | 10.15 | 0.00 | - | 2 | 4 | 48.22% |
| TJX240524C00088000 | 2024-04-10 9:32AM EDT | 88.00 | 9.50 | 5.90 | 7.25 | 0.00 | - | - | 6 | 28.03% |
| TJX240524C00089000 | 2024-04-22 10:53AM EDT | 89.00 | 5.85 | 5.80 | 6.40 | 0.00 | - | - | 1 | 27.47% |
| TJX240524C00092000 | 2024-04-23 12:03PM EDT | 92.00 | 3.85 | 2.73 | 4.10 | 0.00 | - | - | 0 | 25.98% |
| TJX240524C00093000 | 2024-04-26 9:51AM EDT | 93.00 | 5.40 | 3.30 | 3.45 | 0.00 | - | 1 | 9 | 25.67% |
| TJX240524C00094000 | 2024-04-26 11:48AM EDT | 94.00 | 4.45 | 2.73 | 2.90 | 0.00 | - | 1 | 7 | 25.78% |
| TJX240524C00095000 | 2024-04-30 10:25AM EDT | 95.00 | 2.21 | 2.21 | 2.26 | -0.47 | -17.54% | 2 | 142 | 24.37% |
| TJX240524C00096000 | 2024-04-26 1:59PM EDT | 96.00 | 2.94 | 1.63 | 1.80 | 0.00 | - | 20 | 38 | 24.10% |
| TJX240524C00097000 | 2024-04-29 12:56PM EDT | 97.00 | 1.72 | 1.33 | 1.42 | 0.00 | - | 25 | 1,781 | 23.99% |
| TJX240524C00098000 | 2024-04-26 3:45PM EDT | 98.00 | 1.79 | 1.01 | 1.11 | 0.00 | - | 1 | 98 | 23.98% |
| TJX240524C00099000 | 2024-04-22 12:31PM EDT | 99.00 | 0.80 | 0.75 | 0.83 | 0.00 | - | 47 | 49 | 23.66% |
| TJX240524C00100000 | 2024-04-30 10:54AM EDT | 100.00 | 0.64 | 0.56 | 0.62 | -0.04 | -5.88% | 1 | 254 | 23.56% |
| TJX240524C00101000 | 2024-04-26 10:56AM EDT | 101.00 | 1.12 | 0.36 | 0.46 | 0.00 | - | 1 | 9 | 23.56% |
| TJX240524C00103000 | 2024-04-29 10:47AM EDT | 103.00 | 0.30 | 0.21 | 0.25 | 0.00 | - | 3 | 12 | 23.78% |
| TJX240524C00104000 | 2024-04-29 9:41AM EDT | 104.00 | 0.27 | 0.13 | 0.19 | 0.00 | - | 1 | 11 | 24.12% |
| TJX240524C00105000 | 2024-04-26 10:45AM EDT | 105.00 | 0.41 | 0.12 | 0.15 | 0.00 | - | 1 | 8 | 24.71% |
| TJX240524C00106000 | 2024-04-25 12:09PM EDT | 106.00 | 0.17 | 0.04 | 0.17 | 0.00 | - | - | 2 | 27.15% |
| TJX240524C00108000 | 2024-04-11 2:11PM EDT | 108.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | - | 3 | 44.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240524P00075000 | 2024-04-23 3:17PM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.08% |
| TJX240524P00080000 | 2024-04-19 1:58PM EDT | 80.00 | 0.22 | 0.04 | 0.75 | 0.00 | - | 3 | 3 | 55.13% |
| TJX240524P00082000 | 2024-04-25 11:02AM EDT | 82.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | - | 1 | 34.57% |
| TJX240524P00084000 | 2024-04-26 3:21PM EDT | 84.00 | 0.17 | 0.10 | 0.26 | 0.00 | - | 10 | 14 | 32.13% |
| TJX240524P00085000 | 2024-04-25 12:14PM EDT | 85.00 | 0.29 | 0.28 | 0.33 | 0.00 | - | 3 | 14 | 31.49% |
| TJX240524P00086000 | 2024-04-11 10:33AM EDT | 86.00 | 0.55 | 0.32 | 0.40 | 0.00 | - | - | 10 | 30.52% |
| TJX240524P00087000 | 2024-04-05 1:50PM EDT | 87.00 | 0.56 | 0.42 | 0.49 | 0.00 | - | 2 | 2 | 29.64% |
| TJX240524P00088000 | 2024-04-29 2:10PM EDT | 88.00 | 0.47 | 0.56 | 0.63 | 0.00 | - | 8 | 24 | 29.25% |
| TJX240524P00089000 | 2024-04-29 10:47AM EDT | 89.00 | 0.60 | 0.35 | 0.79 | 0.00 | - | 1 | 15 | 28.66% |
| TJX240524P00090000 | 2024-04-30 10:34AM EDT | 90.00 | 0.95 | 0.90 | 0.98 | +0.15 | +18.75% | 4 | 173 | 28.03% |
| TJX240524P00091000 | 2024-04-29 9:51AM EDT | 91.00 | 0.87 | 1.14 | 1.20 | 0.00 | - | 10 | 116 | 27.30% |
| TJX240524P00092000 | 2024-04-30 10:35AM EDT | 92.00 | 1.50 | 1.44 | 1.91 | +0.53 | +54.64% | 2 | 28 | 31.51% |
| TJX240524P00093000 | 2024-04-29 3:41PM EDT | 93.00 | 1.67 | 1.79 | 1.84 | 0.00 | - | 7 | 65 | 26.51% |
| TJX240524P00094000 | 2024-04-24 10:58AM EDT | 94.00 | 2.52 | 2.18 | 2.25 | 0.00 | - | 13 | 62 | 26.20% |
| TJX240524P00095000 | 2024-04-29 3:43PM EDT | 95.00 | 2.52 | 2.63 | 2.72 | 0.00 | - | 5 | 21 | 25.88% |
| TJX240524P00097000 | 2024-04-19 2:35PM EDT | 97.00 | 5.05 | 3.75 | 3.90 | 0.00 | - | 2 | 2 | 25.81% |
| TJX240524P00098000 | 2024-04-26 1:38PM EDT | 98.00 | 3.26 | 4.45 | 4.60 | 0.00 | - | 20 | 11 | 26.05% |
| TJX240524P00099000 | 2024-04-19 1:50PM EDT | 99.00 | 6.66 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 26.91% |
| TJX240524P00100000 | 2024-04-12 10:11AM EDT | 100.00 | 5.65 | 5.95 | 7.05 | 0.00 | - | 1 | 1 | 37.65% |
| TJX240524P00101000 | 2024-04-26 12:45PM EDT | 101.00 | 5.15 | 6.25 | 7.75 | 0.00 | - | 1 | 1 | 37.11% |
© 2024 Yahoo. All rights reserved.