The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230324C00065000 | 2023-02-06 4:06PM EDT | 65.00 | 15.60 | 12.15 | 12.55 | 0.00 | - | - | 2 | 289.45% |
| TJX230324C00070000 | 2023-03-15 1:45PM EDT | 70.00 | 4.35 | 5.00 | 5.50 | 0.00 | - | - | 1 | 66.41% |
| TJX230324C00072000 | 2023-03-22 1:08PM EDT | 72.00 | 3.86 | 3.15 | 3.50 | +1.26 | +48.46% | 5 | 10 | 52.25% |
| TJX230324C00073000 | 2023-03-17 10:48AM EDT | 73.00 | 1.75 | 2.16 | 2.81 | 0.00 | - | 9 | 17 | 50.78% |
| TJX230324C00074000 | 2023-03-22 3:59PM EDT | 74.00 | 1.56 | 1.41 | 1.84 | -0.56 | -26.42% | 10 | 13 | 54.10% |
| TJX230324C00075000 | 2023-03-22 1:06PM EDT | 75.00 | 1.23 | 0.75 | 1.10 | -0.97 | -44.09% | 3 | 0 | 46.63% |
| TJX230324C00076000 | 2023-03-22 1:48PM EDT | 76.00 | 0.70 | 0.31 | 0.42 | -0.21 | -23.08% | 84 | 197 | 34.86% |
| TJX230324C00077000 | 2023-03-22 3:57PM EDT | 77.00 | 0.15 | 0.10 | 0.17 | -0.30 | -66.67% | 73 | 162 | 34.18% |
| TJX230324C00077500 | 2023-03-22 3:09PM EDT | 77.50 | 0.10 | 0.05 | 0.14 | -0.30 | -75.00% | 40 | 25 | 37.50% |
| TJX230324C00078000 | 2023-03-22 2:20PM EDT | 78.00 | 0.11 | 0.05 | 0.08 | -0.11 | -50.00% | 4 | 0 | 36.72% |
| TJX230324C00079000 | 2023-03-22 3:59PM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 27 | 41.41% |
| TJX230324C00080000 | 2023-03-21 10:57AM EDT | 80.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 28 | 55.86% |
| TJX230324C00081000 | 2023-03-22 11:43AM EDT | 81.00 | 0.02 | 0.00 | 0.07 | -0.11 | -84.62% | 4 | 203 | 53.91% |
| TJX230324C00082000 | 2023-03-20 9:54AM EDT | 82.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 59.38% |
| TJX230324C00083000 | 2023-02-28 4:44PM EDT | 83.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 148 | 78.32% |
| TJX230324C00084000 | 2023-02-24 10:30AM EDT | 84.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | 1 | 18 | 87.70% |
| TJX230324C00085000 | 2023-03-10 4:22PM EDT | 85.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 6 | 94.92% |
| TJX230324C00086000 | 2023-03-14 12:26PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 6 | 68.75% |
| TJX230324C00089000 | 2023-03-03 4:25PM EDT | 89.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 122.66% |
| TJX230324C00090000 | 2023-02-22 11:32AM EDT | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 100.00% |
| TJX230324C00094000 | 2023-02-14 2:18PM EDT | 94.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 2 | 150.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX230324P00050000 | 2023-03-14 3:17PM EDT | 50.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 2 | 264.06% |
| TJX230324P00060000 | 2023-03-01 10:38AM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 163.28% |
| TJX230324P00063000 | 2023-03-17 10:06AM EDT | 63.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 14 | 14 | 132.03% |
| TJX230324P00064000 | 2023-03-22 1:32PM EDT | 64.00 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 1 | 1 | 119.53% |
| TJX230324P00067000 | 2023-03-21 10:02AM EDT | 67.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 90.63% |
| TJX230324P00068000 | 2023-03-20 3:59PM EDT | 68.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 41 | 65.63% |
| TJX230324P00069000 | 2023-03-20 2:45PM EDT | 69.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 9 | 7 | 72.85% |
| TJX230324P00070000 | 2023-03-21 11:13AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 23 | 53.13% |
| TJX230324P00071000 | 2023-03-20 3:33PM EDT | 71.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 40 | 0 | 52.34% |
| TJX230324P00072000 | 2023-03-21 3:59PM EDT | 72.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 6 | 12 | 41.99% |
| TJX230324P00073000 | 2023-03-22 1:54PM EDT | 73.00 | 0.09 | 0.07 | 0.17 | -0.06 | -40.00% | 3 | 44 | 38.28% |
| TJX230324P00074000 | 2023-03-22 2:07PM EDT | 74.00 | 0.13 | 0.24 | 0.35 | -0.09 | -40.91% | 4 | 508 | 35.84% |
| TJX230324P00075000 | 2023-03-22 2:43PM EDT | 75.00 | 0.28 | 0.56 | 0.67 | -0.11 | -28.21% | 5 | 140 | 33.11% |
| TJX230324P00076000 | 2023-03-22 10:26AM EDT | 76.00 | 0.55 | 1.05 | 1.24 | -0.09 | -14.06% | 3 | 0 | 32.42% |
| TJX230324P00077000 | 2023-03-22 1:05PM EDT | 77.00 | 1.50 | 1.62 | 2.00 | +0.35 | +30.43% | 1 | 0 | 31.25% |
| TJX230324P00077500 | 2023-03-22 1:22PM EDT | 77.50 | 1.83 | 1.88 | 2.46 | -1.90 | -50.94% | 1 | 8 | 33.01% |
| TJX230324P00078000 | 2023-03-22 3:45PM EDT | 78.00 | 2.26 | 2.31 | 3.00 | -1.34 | -37.22% | 2 | 55 | 41.80% |
| TJX230324P00079000 | 2023-03-21 2:12PM EDT | 79.00 | 3.00 | 2.79 | 4.05 | 0.00 | - | 4 | 2 | 56.45% |
| TJX230324P00080000 | 2023-03-09 12:40PM EDT | 80.00 | 4.40 | 4.55 | 5.00 | 0.00 | - | 9 | 1 | 60.94% |
| TJX230324P00081000 | 2023-03-10 3:47PM EDT | 81.00 | 6.15 | 5.50 | 6.05 | 0.00 | - | 2 | 2 | 75.59% |
| TJX230324P00082000 | 2023-02-03 10:51AM EDT | 82.00 | 4.20 | 4.15 | 4.45 | 0.00 | - | 28 | 26 | 0.00% |
| TJX230324P00089000 | 2023-03-15 11:15AM EDT | 89.00 | 15.31 | 13.25 | 14.05 | 0.00 | - | 1 | 0 | 139.84% |
© 2023 Yahoo. All rights reserved.
