The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00040000 | 2023-01-23 1:07PM EST | 40.00 | 41.80 | 42.70 | 44.70 | 0.00 | - | 1 | 2 | 48.56% |
| TJX250117C00047500 | 2023-01-20 10:45AM EST | 47.50 | 34.80 | 36.50 | 37.75 | 0.00 | - | 1 | 2 | 41.75% |
| TJX250117C00050000 | 2022-12-09 9:30AM EST | 50.00 | 32.60 | 36.45 | 37.65 | 0.00 | - | 3 | 5 | 48.56% |
| TJX250117C00055000 | 2022-11-30 1:27PM EST | 55.00 | 31.01 | 30.20 | 31.55 | 0.00 | - | 3 | 6 | 38.20% |
| TJX250117C00057500 | 2022-10-27 10:44AM EST | 57.50 | 23.30 | 30.45 | 31.25 | 0.00 | - | - | 0 | 42.71% |
| TJX250117C00060000 | 2022-12-27 1:08PM EST | 60.00 | 27.20 | 27.25 | 28.45 | 0.00 | - | 911 | 1,291 | 38.71% |
| TJX250117C00062500 | 2022-10-05 1:07PM EST | 62.50 | 15.30 | 18.75 | 19.60 | 0.00 | - | 3 | 424 | 11.54% |
| TJX250117C00065000 | 2023-01-23 11:30AM EST | 65.00 | 22.75 | 23.20 | 23.90 | 0.00 | - | 4 | 319 | 34.21% |
| TJX250117C00067500 | 2022-11-09 12:45PM EST | 67.50 | 17.10 | 21.00 | 22.15 | 0.00 | - | 16 | 18 | 33.41% |
| TJX250117C00070000 | 2023-01-09 10:12AM EST | 70.00 | 23.10 | 19.50 | 20.70 | 0.00 | - | 10 | 269 | 33.25% |
| TJX250117C00072500 | 2022-10-31 10:28AM EST | 72.50 | 16.25 | 19.90 | 20.50 | 0.00 | - | - | 15 | 35.99% |
| TJX250117C00075000 | 2023-01-20 11:33AM EST | 75.00 | 16.55 | 16.35 | 17.30 | 0.00 | - | 1 | 13 | 31.23% |
| TJX250117C00077500 | 2023-01-20 11:21AM EST | 77.50 | 15.40 | 14.85 | 16.10 | 0.00 | - | 1 | 6 | 31.21% |
| TJX250117C00080000 | 2023-01-19 12:05PM EST | 80.00 | 14.70 | 13.55 | 14.50 | 0.00 | - | 1 | 24 | 30.13% |
| TJX250117C00082500 | 2023-01-17 9:46AM EST | 82.50 | 14.65 | 12.15 | 13.35 | 0.00 | - | 1 | 5 | 29.93% |
| TJX250117C00085000 | 2023-01-25 3:44PM EST | 85.00 | 12.75 | 10.95 | 11.90 | 0.00 | - | 1,005 | 1,038 | 28.92% |
| TJX250117C00087500 | 2023-01-19 2:01PM EST | 87.50 | 11.00 | 10.15 | 10.70 | 0.00 | - | 19 | 33 | 28.31% |
| TJX250117C00090000 | 2023-01-26 11:04AM EST | 90.00 | 9.98 | 8.70 | 9.70 | 0.00 | - | 3 | 32 | 28.01% |
| TJX250117C00095000 | 2023-01-25 11:35AM EST | 95.00 | 8.10 | 6.90 | 7.80 | 0.00 | - | 15 | 18 | 27.19% |
| TJX250117C00100000 | 2023-01-30 9:33AM EST | 100.00 | 5.58 | 5.50 | 6.40 | -0.02 | -0.36% | 54 | 1,607 | 26.94% |
| TJX250117C00105000 | 2023-01-27 1:53PM EST | 105.00 | 4.75 | 4.20 | 5.05 | 0.00 | - | 1 | 7 | 26.29% |
| TJX250117C00110000 | 2023-01-20 11:24AM EST | 110.00 | 4.31 | 3.15 | 3.95 | 0.00 | - | 2 | 29 | 25.74% |
| TJX250117C00115000 | 2023-01-20 11:21AM EST | 115.00 | 3.46 | 2.39 | 2.99 | 0.00 | - | 30 | 38 | 25.04% |
| TJX250117C00120000 | 2023-01-27 9:35AM EST | 120.00 | 2.20 | 1.79 | 2.30 | 0.00 | - | 2 | 55 | 24.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2023-01-26 3:46PM EST | 32.50 | 0.45 | 0.32 | 0.54 | 0.00 | - | 6 | 17 | 39.36% |
| TJX250117P00035000 | 2023-01-25 12:03PM EST | 35.00 | 0.60 | 0.45 | 0.64 | 0.00 | - | 2 | 58 | 37.82% |
| TJX250117P00037500 | 2023-01-27 9:51AM EST | 37.50 | 0.60 | 0.51 | 0.76 | 0.00 | - | 2 | 19 | 36.44% |
| TJX250117P00040000 | 2023-01-25 11:33AM EST | 40.00 | 0.90 | 0.63 | 0.89 | 0.00 | - | 2 | 7 | 35.06% |
| TJX250117P00042500 | 2023-01-26 3:46PM EST | 42.50 | 0.90 | 0.76 | 1.04 | 0.00 | - | 2 | 16 | 33.78% |
| TJX250117P00045000 | 2023-01-27 12:15PM EST | 45.00 | 1.00 | 0.94 | 1.21 | 0.00 | - | 2 | 11 | 32.54% |
| TJX250117P00047500 | 2023-01-25 10:12AM EST | 47.50 | 1.50 | 1.12 | 1.42 | 0.00 | - | 2 | 4 | 31.49% |
| TJX250117P00050000 | 2023-01-26 3:46PM EST | 50.00 | 1.50 | 1.33 | 1.64 | 0.00 | - | 2 | 17 | 30.37% |
| TJX250117P00052500 | 2023-01-25 11:35AM EST | 52.50 | 2.00 | 1.61 | 1.93 | 0.00 | - | 2 | 3 | 29.49% |
| TJX250117P00055000 | 2023-01-27 9:36AM EST | 55.00 | 2.00 | 1.89 | 2.21 | 0.00 | - | 2 | 4 | 28.43% |
| TJX250117P00057500 | 2022-12-22 2:50PM EST | 57.50 | 4.15 | 3.30 | 3.70 | 0.00 | - | - | 2 | 31.90% |
| TJX250117P00060000 | 2023-01-12 1:59PM EST | 60.00 | 3.75 | 2.63 | 2.94 | 0.00 | - | 11 | 23 | 26.63% |
| TJX250117P00062500 | 2022-12-30 9:46AM EST | 62.50 | 5.10 | 2.91 | 3.35 | 0.00 | - | 2 | 3 | 25.68% |
| TJX250117P00065000 | 2022-12-20 2:02PM EST | 65.00 | 6.10 | 5.15 | 5.65 | 0.00 | - | 30 | 30 | 30.27% |
| TJX250117P00067500 | 2022-12-20 2:06PM EST | 67.50 | 6.90 | 5.90 | 6.20 | 0.00 | - | 10 | 10 | 29.13% |
| TJX250117P00070000 | 2023-01-24 1:21PM EST | 70.00 | 6.00 | 4.70 | 5.20 | 0.00 | - | 2 | 29 | 23.79% |
| TJX250117P00072500 | 2022-10-25 1:44PM EST | 72.50 | 12.00 | 8.05 | 8.95 | 0.00 | - | - | 1 | 30.63% |
| TJX250117P00075000 | 2023-01-25 12:23PM EST | 75.00 | 7.00 | 6.00 | 6.60 | 0.00 | - | 1 | 3 | 22.10% |
| TJX250117P00082500 | 2023-01-25 1:57PM EST | 82.50 | 9.83 | 8.85 | 9.55 | 0.00 | - | 1,106 | 1,107 | 20.15% |
| TJX250117P00085000 | 2023-01-25 1:41PM EST | 85.00 | 11.02 | 10.25 | 10.95 | 0.00 | - | 122 | 139 | 20.00% |
| TJX250117P00087500 | 2022-12-22 11:47AM EST | 87.50 | 16.25 | 14.25 | 15.10 | 0.00 | - | 2 | 37 | 25.65% |
| TJX250117P00090000 | 2022-12-08 2:22PM EST | 90.00 | 17.40 | 14.50 | 15.30 | 0.00 | - | 3 | 5 | 22.48% |
| TJX250117P00115000 | 2023-01-04 12:56PM EST | 115.00 | 34.90 | 32.45 | 34.10 | 0.00 | - | 2 | 27 | 17.90% |
© 2023 Yahoo. All rights reserved.
