TJX - The TJX Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00040000 | 2023-01-23 2:07PM EDT | 40.00 | 41.80 | 39.00 | 40.60 | 0.00 | - | 1 | 2 | 49.12% |
| TJX250117C00047500 | 2023-01-20 11:45AM EDT | 47.50 | 34.80 | 35.55 | 36.75 | 0.00 | - | 1 | 2 | 53.74% |
| TJX250117C00050000 | 2023-05-11 10:49AM EDT | 50.00 | 31.05 | 30.90 | 31.60 | 0.00 | - | 2 | 6 | 40.88% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 29.00 | 29.60 | 0.00 | - | 2 | 2 | 39.89% |
| TJX250117C00055000 | 2023-02-07 2:45PM EDT | 55.00 | 28.67 | 25.05 | 25.95 | 0.00 | - | 1 | 7 | 31.87% |
| TJX250117C00057500 | 2022-10-27 11:44AM EDT | 57.50 | 23.30 | 30.45 | 31.25 | 0.00 | - | - | 0 | 55.93% |
| TJX250117C00060000 | 2023-06-02 10:00AM EDT | 60.00 | 23.20 | 22.85 | 23.65 | -0.25 | -1.07% | 20 | 1,293 | 36.26% |
| TJX250117C00062500 | 2022-10-05 2:07PM EDT | 62.50 | 15.30 | 18.75 | 19.60 | 0.00 | - | 3 | 424 | 27.88% |
| TJX250117C00065000 | 2023-06-02 11:09AM EDT | 65.00 | 19.35 | 19.50 | 20.00 | +0.07 | +0.36% | 4 | 338 | 34.24% |
| TJX250117C00067500 | 2023-05-09 10:58AM EDT | 67.50 | 18.40 | 17.80 | 18.50 | 0.00 | - | 16 | 4 | 33.97% |
| TJX250117C00070000 | 2023-05-23 9:55AM EDT | 70.00 | 16.50 | 16.05 | 16.60 | 0.00 | - | 2 | 169 | 32.36% |
| TJX250117C00072500 | 2023-05-23 9:30AM EDT | 72.50 | 15.15 | 14.25 | 15.10 | 0.00 | - | 3 | 22 | 31.73% |
| TJX250117C00075000 | 2023-06-02 3:43PM EDT | 75.00 | 13.63 | 12.85 | 13.50 | -0.82 | -5.67% | 4 | 131 | 30.65% |
| TJX250117C00077500 | 2023-05-25 11:23AM EDT | 77.50 | 11.40 | 11.55 | 12.10 | 0.00 | - | 1 | 106 | 29.92% |
| TJX250117C00080000 | 2023-05-26 2:39PM EDT | 80.00 | 10.46 | 10.35 | 10.75 | 0.00 | - | 2 | 345 | 29.14% |
| TJX250117C00082500 | 2023-05-16 1:31PM EDT | 82.50 | 10.05 | 9.10 | 9.55 | 0.00 | - | 100 | 216 | 28.54% |
| TJX250117C00085000 | 2023-06-01 11:03AM EDT | 85.00 | 7.75 | 7.95 | 8.40 | 0.00 | - | 1 | 2,238 | 27.88% |
| TJX250117C00087500 | 2023-05-30 3:28PM EDT | 87.50 | 6.90 | 6.90 | 7.30 | +0.10 | +1.47% | 1 | 71 | 27.14% |
| TJX250117C00090000 | 2023-06-02 1:01PM EDT | 90.00 | 6.05 | 6.05 | 6.50 | -0.65 | -9.70% | 3 | 1,043 | 26.98% |
| TJX250117C00095000 | 2023-06-02 3:55PM EDT | 95.00 | 4.60 | 4.45 | 4.90 | +0.13 | +2.91% | 43 | 561 | 26.07% |
| TJX250117C00100000 | 2023-06-02 12:52PM EDT | 100.00 | 3.30 | 3.30 | 3.60 | -0.36 | -9.84% | 7 | 2,463 | 25.23% |
| TJX250117C00105000 | 2023-05-19 10:53AM EDT | 105.00 | 3.10 | 2.27 | 2.62 | 0.00 | - | 385 | 209 | 24.58% |
| TJX250117C00110000 | 2023-05-11 12:38PM EDT | 110.00 | 1.79 | 1.51 | 2.00 | 0.00 | - | 5 | 0 | 24.51% |
| TJX250117C00115000 | 2023-04-14 12:33PM EDT | 115.00 | 1.56 | 1.34 | 1.87 | 0.00 | - | 2 | 42 | 25.97% |
| TJX250117C00120000 | 2023-05-10 2:54PM EDT | 120.00 | 1.07 | 0.76 | 0.98 | 0.00 | - | 1 | 0 | 23.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2023-05-26 10:30AM EDT | 32.50 | 0.50 | 0.31 | 0.62 | 0.00 | - | 5 | 44 | 42.87% |
| TJX250117P00035000 | 2023-05-17 2:13PM EDT | 35.00 | 0.61 | 0.45 | 0.72 | 0.00 | - | 1 | 58 | 40.94% |
| TJX250117P00037500 | 2023-05-18 10:59AM EDT | 37.50 | 0.65 | 0.51 | 0.84 | 0.00 | - | 4 | 17 | 39.23% |
| TJX250117P00040000 | 2023-03-15 9:51AM EDT | 40.00 | 1.05 | 0.77 | 1.08 | 0.00 | - | 50 | 55 | 38.57% |
| TJX250117P00042500 | 2023-03-21 12:42PM EDT | 42.50 | 1.15 | 0.80 | 1.13 | 0.00 | - | 1 | 18 | 36.06% |
| TJX250117P00045000 | 2023-04-28 3:02PM EDT | 45.00 | 1.11 | 1.09 | 1.54 | 0.00 | - | 100 | 119 | 36.27% |
| TJX250117P00047500 | 2023-06-02 9:45AM EDT | 47.50 | 1.36 | 1.20 | 1.44 | -0.18 | -11.69% | 11 | 30 | 32.76% |
| TJX250117P00050000 | 2023-05-17 1:19PM EDT | 50.00 | 1.70 | 1.43 | 1.70 | 0.00 | - | 8 | 21 | 31.68% |
| TJX250117P00052500 | 2023-02-27 2:11PM EDT | 52.50 | 2.15 | 2.18 | 2.42 | 0.00 | - | 2 | 5 | 32.77% |
| TJX250117P00055000 | 2023-05-19 10:05AM EDT | 55.00 | 2.14 | 2.00 | 2.32 | 0.00 | - | 2 | 0 | 29.54% |
| TJX250117P00057500 | 2023-02-27 2:11PM EDT | 57.50 | 3.00 | 2.92 | 3.30 | 0.00 | - | 2 | 11 | 31.01% |
| TJX250117P00060000 | 2023-05-23 12:16PM EDT | 60.00 | 3.15 | 2.76 | 3.10 | 0.00 | - | 1 | 101 | 27.44% |
| TJX250117P00062500 | 2023-05-24 12:04PM EDT | 62.50 | 3.90 | 3.20 | 3.55 | 0.00 | - | 6 | 28 | 26.37% |
| TJX250117P00065000 | 2023-06-01 1:19PM EDT | 65.00 | 4.32 | 3.75 | 4.25 | 0.00 | - | 1 | 135 | 25.95% |
| TJX250117P00067500 | 2023-05-24 10:45AM EDT | 67.50 | 5.10 | 4.30 | 4.60 | 0.00 | - | 5 | 459 | 24.20% |
| TJX250117P00070000 | 2023-06-01 1:19PM EDT | 70.00 | 5.77 | 5.00 | 5.25 | 0.00 | - | 1 | 2,597 | 23.21% |
| TJX250117P00072500 | 2023-05-24 11:40AM EDT | 72.50 | 6.75 | 5.75 | 6.30 | 0.00 | - | 5 | 126 | 23.11% |
| TJX250117P00075000 | 2023-05-31 1:06PM EDT | 75.00 | 7.65 | 6.55 | 6.85 | 0.00 | - | 2 | 837 | 21.40% |
| TJX250117P00077500 | 2023-06-02 3:50PM EDT | 77.50 | 7.65 | 7.50 | 7.80 | -0.90 | -10.53% | 2 | 603 | 20.52% |
| TJX250117P00080000 | 2023-05-30 3:25PM EDT | 80.00 | 9.70 | 8.55 | 8.85 | 0.00 | - | 4 | 50 | 19.61% |
| TJX250117P00082500 | 2023-05-30 3:31PM EDT | 82.50 | 10.95 | 9.70 | 10.15 | 0.00 | - | 1 | 1,371 | 19.04% |
| TJX250117P00085000 | 2023-03-16 11:04AM EDT | 85.00 | 14.65 | 12.15 | 12.80 | 0.00 | - | 17 | 156 | 21.61% |
| TJX250117P00087500 | 2023-06-01 11:27AM EDT | 87.50 | 13.65 | 12.40 | 13.30 | 0.00 | - | 18 | 0 | 18.38% |
| TJX250117P00090000 | 2023-04-14 2:03PM EDT | 90.00 | 15.80 | 13.90 | 14.90 | 0.00 | - | 1 | 43 | 17.63% |
| TJX250117P00095000 | 2023-02-21 4:02PM EDT | 95.00 | 18.40 | 21.25 | 22.05 | 0.00 | - | - | 5 | 26.83% |
| TJX250117P00110000 | 2023-05-18 10:46AM EDT | 110.00 | 30.50 | 31.40 | 32.20 | 0.00 | - | 1 | 0 | 15.65% |
| TJX250117P00115000 | 2023-02-23 10:40AM EDT | 115.00 | 38.40 | 39.45 | 41.15 | 0.00 | - | 2 | 0 | 34.42% |
| TJX250117P00120000 | 2023-05-22 11:44AM EDT | 120.00 | 40.45 | 41.35 | 42.30 | 0.00 | - | 5 | 0 | 19.65% |
© 2023 Yahoo. All rights reserved.