The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241018C00050000 | 2024-04-18 1:17PM EDT | 50.00 | 43.50 | 43.00 | 46.80 | 0.00 | - | - | 2 | 60.96% |
| TJX241018C00070000 | 2024-04-15 1:18PM EDT | 70.00 | 25.75 | 25.30 | 26.30 | 0.00 | - | - | 2 | 44.71% |
| TJX241018C00075000 | 2024-04-09 2:05PM EDT | 75.00 | 24.06 | 20.85 | 21.20 | 0.00 | - | 1 | 1 | 36.65% |
| TJX241018C00080000 | 2024-04-22 1:40PM EDT | 80.00 | 16.81 | 15.85 | 17.55 | 0.00 | - | 10 | 25 | 36.91% |
| TJX241018C00085000 | 2024-04-17 2:26PM EDT | 85.00 | 11.93 | 11.90 | 12.65 | 0.00 | - | 1 | 19 | 29.47% |
| TJX241018C00087500 | 2024-03-28 11:42AM EDT | 87.50 | 17.74 | 12.15 | 12.60 | 0.00 | - | 10 | 15 | 35.97% |
| TJX241018C00090000 | 2024-04-29 10:19AM EDT | 90.00 | 9.80 | 8.10 | 9.00 | 0.00 | - | 10 | 332 | 26.84% |
| TJX241018C00092500 | 2024-04-24 3:59PM EDT | 92.50 | 8.10 | 7.15 | 7.40 | 0.00 | - | 5 | 59 | 25.76% |
| TJX241018C00095000 | 2024-04-30 3:53PM EDT | 95.00 | 5.95 | 5.80 | 5.95 | -1.65 | -21.71% | 17 | 161 | 24.72% |
| TJX241018C00097500 | 2024-04-30 3:45PM EDT | 97.50 | 4.65 | 4.55 | 4.70 | -0.65 | -12.26% | 9 | 144 | 23.88% |
| TJX241018C00100000 | 2024-04-30 3:39PM EDT | 100.00 | 3.60 | 3.50 | 5.60 | -0.87 | -19.46% | 109 | 306 | 30.99% |
| TJX241018C00105000 | 2024-04-29 10:33AM EDT | 105.00 | 2.40 | 1.95 | 2.06 | 0.00 | - | 3 | 612 | 22.06% |
| TJX241018C00110000 | 2024-04-23 12:03PM EDT | 110.00 | 1.04 | 1.05 | 1.12 | 0.00 | - | 4 | 222 | 21.52% |
| TJX241018C00115000 | 2024-04-25 3:07PM EDT | 115.00 | 0.87 | 0.53 | 0.59 | 0.00 | - | 66 | 119 | 21.29% |
| TJX241018C00120000 | 2024-04-26 3:35PM EDT | 120.00 | 0.44 | 0.25 | 0.30 | 0.00 | - | 10 | 66 | 21.17% |
| TJX241018C00125000 | 2024-04-10 10:48AM EDT | 125.00 | 0.28 | 0.05 | 0.33 | 0.00 | - | 1 | 6 | 24.32% |
| TJX241018C00130000 | 2024-04-04 3:10PM EDT | 130.00 | 0.23 | 0.02 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| TJX241018C00135000 | 2024-02-28 10:33AM EDT | 135.00 | 0.32 | 0.00 | 0.79 | 0.00 | - | - | 1 | 35.06% |
| TJX241018C00140000 | 2024-02-28 2:54PM EDT | 140.00 | 0.19 | 0.00 | 2.19 | 0.00 | - | - | 0 | 48.74% |
| TJX241018C00145000 | 2024-04-03 9:30AM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 89 | 88 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX241018P00070000 | 2024-04-17 1:57PM EDT | 70.00 | 0.53 | 0.41 | 0.49 | 0.00 | - | - | 19 | 29.03% |
| TJX241018P00075000 | 2024-04-23 3:58PM EDT | 75.00 | 0.66 | 0.66 | 0.75 | 0.00 | - | 2 | 33 | 26.25% |
| TJX241018P00080000 | 2024-04-25 1:53PM EDT | 80.00 | 1.04 | 0.98 | 1.26 | 0.00 | - | 3 | 239 | 24.26% |
| TJX241018P00085000 | 2024-04-29 3:11PM EDT | 85.00 | 1.83 | 1.93 | 2.03 | 0.00 | - | 3 | 71 | 22.07% |
| TJX241018P00087500 | 2024-04-25 11:47AM EDT | 87.50 | 2.36 | 2.34 | 2.63 | 0.00 | - | 269 | 330 | 21.29% |
| TJX241018P00090000 | 2024-04-29 10:44AM EDT | 90.00 | 2.89 | 3.25 | 3.35 | 0.00 | - | 2 | 112 | 20.41% |
| TJX241018P00092500 | 2024-04-29 9:54AM EDT | 92.50 | 3.70 | 4.15 | 4.25 | 0.00 | - | 52 | 151 | 19.61% |
| TJX241018P00095000 | 2024-04-30 12:28PM EDT | 95.00 | 5.10 | 5.20 | 5.35 | +0.44 | +9.44% | 1 | 569 | 18.87% |
| TJX241018P00097500 | 2024-04-23 3:47PM EDT | 97.50 | 6.25 | 6.30 | 6.60 | +0.10 | +1.63% | 1 | 97 | 17.94% |
| TJX241018P00100000 | 2024-04-29 9:45AM EDT | 100.00 | 6.98 | 7.95 | 8.20 | 0.00 | - | 1 | 268 | 17.57% |
| TJX241018P00105000 | 2024-03-21 11:21AM EDT | 105.00 | 7.85 | 12.05 | 13.25 | 0.00 | - | 1 | 22 | 23.40% |
| TJX241018P00110000 | 2024-03-22 3:16PM EDT | 110.00 | 11.20 | 16.05 | 17.15 | 0.00 | - | 12 | 13 | 22.29% |
© 2024 Yahoo. All rights reserved.