The TJX Companies, Inc. (TJX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240426C00087000 | 2024-04-19 3:29PM EDT | 87.00 | 6.50 | 8.00 | 11.60 | 0.00 | - | 10 | 12 | 111.04% |
| TJX240426C00088000 | 2024-04-12 10:41AM EDT | 88.00 | 7.01 | 8.10 | 8.60 | 0.00 | - | 10 | 10 | 83.98% |
| TJX240426C00089000 | 2024-04-15 3:17PM EDT | 89.00 | 4.65 | 7.30 | 7.95 | 0.00 | - | - | 4 | 78.32% |
| TJX240426C00090000 | 2024-03-28 9:33AM EDT | 90.00 | 11.79 | 6.20 | 6.95 | 0.00 | - | 1 | 2 | 65.23% |
| TJX240426C00091000 | 2024-03-26 2:43PM EDT | 91.00 | 8.75 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 54.69% |
| TJX240426C00092000 | 2024-04-24 9:30AM EDT | 92.00 | 2.21 | 4.30 | 4.60 | 0.00 | - | 1 | 4 | 50.78% |
| TJX240426C00093000 | 2024-04-25 12:31PM EDT | 93.00 | 2.92 | 2.15 | 3.55 | +1.25 | +74.85% | 1 | 284 | 38.38% |
| TJX240426C00094000 | 2024-04-25 12:11PM EDT | 94.00 | 1.69 | 1.24 | 3.75 | +0.23 | +15.75% | 1,309 | 1,442 | 83.40% |
| TJX240426C00095000 | 2024-04-25 1:37PM EDT | 95.00 | 1.13 | 1.33 | 2.25 | +0.35 | +44.87% | 49 | 479 | 50.59% |
| TJX240426C00096000 | 2024-04-25 3:56PM EDT | 96.00 | 0.69 | 0.67 | 0.71 | +0.44 | +176.00% | 180 | 371 | 16.55% |
| TJX240426C00097000 | 2024-04-25 3:59PM EDT | 97.00 | 0.20 | 0.17 | 0.20 | +0.13 | +185.71% | 82 | 151 | 15.04% |
| TJX240426C00098000 | 2024-04-25 1:13PM EDT | 98.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 53 | 244 | 15.63% |
| TJX240426C00099000 | 2024-04-15 11:24AM EDT | 99.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 25 | 400 | 26.56% |
| TJX240426C00100000 | 2024-04-19 3:50PM EDT | 100.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 16 | 205 | 60.94% |
| TJX240426C00101000 | 2024-04-23 3:43PM EDT | 101.00 | 0.02 | 0.00 | 0.85 | 0.00 | - | 3 | 54 | 65.14% |
| TJX240426C00102000 | 2024-04-11 9:53AM EDT | 102.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 28 | 57.23% |
| TJX240426C00103000 | 2024-04-11 9:43AM EDT | 103.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 78.81% |
| TJX240426C00104000 | 2024-04-03 11:58AM EDT | 104.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 86.62% |
| TJX240426C00105000 | 2024-04-12 10:41AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 94.14% |
| TJX240426C00110000 | 2024-04-04 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 20 | 64 | 127.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240426P00085000 | 2024-04-17 10:24AM EDT | 85.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 98.83% |
| TJX240426P00087000 | 2024-04-01 9:32AM EDT | 87.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | - | 1 | 83.79% |
| TJX240426P00088000 | 2024-04-19 9:37AM EDT | 88.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 2 | 78.91% |
| TJX240426P00089000 | 2024-04-17 1:37PM EDT | 89.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 2 | 53.91% |
| TJX240426P00090000 | 2024-04-25 10:09AM EDT | 90.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 66 | 58.98% |
| TJX240426P00091000 | 2024-04-25 3:11PM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 26 | 40.63% |
| TJX240426P00092000 | 2024-04-25 12:56PM EDT | 92.00 | 0.04 | 0.00 | 0.18 | -0.03 | -42.86% | 97 | 680 | 50.78% |
| TJX240426P00093000 | 2024-04-25 10:28AM EDT | 93.00 | 0.09 | 0.01 | 0.04 | -0.01 | -10.00% | 29 | 478 | 29.30% |
| TJX240426P00094000 | 2024-04-25 12:29PM EDT | 94.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 94 | 206 | 23.24% |
| TJX240426P00095000 | 2024-04-25 3:40PM EDT | 95.00 | 0.07 | 0.05 | 0.09 | -0.28 | -80.00% | 67 | 195 | 18.36% |
| TJX240426P00096000 | 2024-04-25 3:39PM EDT | 96.00 | 0.23 | 0.23 | 0.27 | -2.06 | -89.96% | 38 | 80 | 15.82% |
| TJX240426P00097000 | 2024-04-24 3:58PM EDT | 97.00 | 1.49 | 0.69 | 0.93 | 0.00 | - | 8 | 92 | 20.85% |
| TJX240426P00098000 | 2024-04-24 2:57PM EDT | 98.00 | 2.55 | 0.52 | 2.23 | -0.80 | -23.88% | 10 | 142 | 44.92% |
| TJX240426P00099000 | 2024-04-17 3:04PM EDT | 99.00 | 6.00 | 1.71 | 2.85 | 0.00 | - | 220 | 62 | 38.67% |
| TJX240426P00100000 | 2024-04-17 3:09PM EDT | 100.00 | 7.05 | 2.19 | 4.60 | 0.00 | - | 98 | 47 | 82.62% |
| TJX240426P00101000 | 2024-04-17 2:00PM EDT | 101.00 | 8.00 | 3.00 | 5.25 | 0.00 | - | 31 | 9 | 77.54% |
| TJX240426P00102000 | 2024-04-24 2:57PM EDT | 102.00 | 7.35 | 4.00 | 7.05 | 0.00 | - | 3 | 1 | 122.66% |
© 2024 Yahoo. All rights reserved.